{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"455.00","1":"455.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"460.00","1":"460.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"456.00","1":"456.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"458.25","1":"458.25"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"460.00","1":"460.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"461.50","1":"461.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"470.00","1":"470.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"470.00","1":"470.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"490.00","1":"490.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"475.00","1":"475.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"460.01","1":"460.01"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"460.00","1":"460.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"460.40","1":"460.40"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"475.00","1":"475.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"499.00","1":"499.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"511.00","1":"511.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"539.00","1":"539.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"530.00","1":"530.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"550.00","1":"550.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"560.00","1":"560.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"530.00","1":"530.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"524.25","1":"524.25"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"526.50","1":"526.50"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"518.75","1":"518.75"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"525.00","1":"525.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"525.00","1":"525.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"522.50","1":"522.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"525.00","1":"525.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"525.00","1":"525.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"525.00","1":"525.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"525.30","1":"525.30"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"519.10","1":"519.10"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"522.00","1":"522.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"519.60","1":"519.60"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"510.17","1":"510.17"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"504.50","1":"504.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"467.00","1":"467.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"478.25","1":"478.25"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"445.00","1":"445.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"415.00","1":"415.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"416.00","1":"416.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"410.00","1":"410.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"440.75","1":"440.75"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"500.00","1":"500.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"510.00","1":"510.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"536.00","1":"536.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"540.00","1":"540.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"540.00","1":"540.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"540.00","1":"540.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"535.00","1":"535.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"575.12","1":"575.12"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"575.00","1":"575.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"600.00","1":"600.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"608.80","1":"608.80"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"600.00","1":"600.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"610.00","1":"610.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"600.00","1":"600.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"615.00","1":"615.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"655.00","1":"655.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"655.00","1":"655.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"658.33","1":"658.33"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"625.00","1":"625.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"625.00","1":"625.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"629.00","1":"629.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"620.00","1":"620.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"612.00","1":"612.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"615.00","1":"615.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"630.00","1":"630.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"630.00","1":"630.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"630.00","1":"630.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"620.07","1":"620.07"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"630.00","1":"630.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"641.05","1":"641.05"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"630.00","1":"630.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"627.50","1":"627.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"627.01","1":"627.01"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"671.00","1":"671.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"675.00","1":"675.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"667.00","1":"667.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"699.00","1":"699.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"660.00","1":"660.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"700.00","1":"700.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"648.00","1":"648.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"696.00","1":"696.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"650.10","1":"650.10"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"602.00","1":"602.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"620.00","1":"620.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"620.00","1":"620.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"600.00","1":"600.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"555.01","1":"555.01"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"525.01","1":"525.01"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"500.01","1":"500.01"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"537.50","1":"537.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"500.02","1":"500.02"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"537.52","1":"537.52"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"576.51","1":"576.51"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"619.74","1":"619.74"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"638.90","1":"638.90"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"632.99","1":"632.99"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"618.99","1":"618.99"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"620.00","1":"620.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"590.00","1":"590.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"546.00","1":"546.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"565.00","1":"565.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"522.63","1":"522.63"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"561.82","1":"561.82"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"603.00","1":"603.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"619.99","1":"619.99"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"600.00","1":"600.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"555.00","1":"555.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"570.00","1":"570.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"528.00","1":"528.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"535.01","1":"535.01"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"500.01","1":"500.01"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"537.51","1":"537.51"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"500.10","1":"500.10"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"534.58","1":"534.58"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"574.00","1":"574.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"619.99","1":"619.99"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"573.50","1":"573.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"574.89","1":"574.89"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"532.50","1":"532.50"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"564.99","1":"564.99"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"550.00","1":"550.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"589.99","1":"589.99"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"545.75","1":"545.75"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"550.00","1":"550.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"589.99","1":"589.99"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"544.73","1":"544.73"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"503.88","1":"503.88"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"506.00","1":"506.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"480.00","1":"480.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"516.00","1":"516.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"516.00","1":"516.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"500.00","1":"500.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"539.00","1":"539.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"500.01","1":"500.01"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"537.51","1":"537.51"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"549.99","1":"549.99"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"579.99","1":"579.99"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"582.00","1":"582.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"553.96","1":"553.96"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"512.42","1":"512.42"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"476.00","1":"476.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"441.01","1":"441.01"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"469.95","1":"469.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"444.73","1":"444.73"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"478.08","1":"478.08"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"475.01","1":"475.01"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"467.50","1":"467.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"475.50","1":"475.50"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"509.00","1":"509.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"539.00","1":"539.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"570.00","1":"570.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"528.00","1":"528.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"539.00","1":"539.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"511.75","1":"511.75"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"475.02","1":"475.02"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"456.17","1":"456.17"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"425.50","1":"425.50"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"425.50","1":"425.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"437.98","1":"437.98"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"480.56","1":"480.56"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"453.02","1":"453.02"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"486.50","1":"486.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"452.00","1":"452.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"452.00","1":"452.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"485.90","1":"485.90"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"522.22","1":"522.22"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"560.99","1":"560.99"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"520.00","1":"520.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"545.00","1":"545.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"539.98","1":"539.98"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"539.99","1":"539.99"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"536.50","1":"536.50"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"501.10","1":"501.10"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"475.20","1":"475.20"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"442.00","1":"442.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"475.15","1":"475.15"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"510.78","1":"510.78"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"473.10","1":"473.10"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"445.00","1":"445.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"451.10","1":"451.10"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"456.47","1":"456.47"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"490.70","1":"490.70"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"527.50","1":"527.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"563.00","1":"563.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"520.78","1":"520.78"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"490.01","1":"490.01"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"454.00","1":"454.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"488.04","1":"488.04"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"520.00","1":"520.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"521.00","1":"521.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"483.50","1":"483.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"448.00","1":"448.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"450.33","1":"450.33"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"484.10","1":"484.10"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"514.00","1":"514.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"490.00","1":"490.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"500.00","1":"500.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"519.99","1":"519.99"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"520.00","1":"520.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"557.90","1":"557.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"516.22","1":"516.22"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"514.00","1":"514.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"518.90","1":"518.90"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"480.01","1":"480.01"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"498.00","1":"498.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"531.00","1":"531.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"491.18","1":"491.18"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"527.50","1":"527.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"513.00","1":"513.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"480.01","1":"480.01"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"515.00","1":"515.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"476.38","1":"476.38"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"441.00","1":"441.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"474.07","1":"474.07"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"505.00","1":"505.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"470.00","1":"470.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"435.00","1":"435.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"467.62","1":"467.62"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"480.00","1":"480.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"548.00","1":"548.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"549.66","1":"549.66"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"585.00","1":"585.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"541.13","1":"541.13"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"500.55","1":"500.55"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"463.10","1":"463.10"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"450.00","1":"450.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"483.75","1":"483.75"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"520.00","1":"520.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"558.00","1":"558.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"516.15","1":"516.15"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"529.80","1":"529.80"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"490.07","1":"490.07"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"475.00","1":"475.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"440.00","1":"440.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"473.00","1":"473.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"508.47","1":"508.47"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"546.60","1":"546.60"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"543.99","1":"543.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"576.00","1":"576.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"532.80","1":"532.80"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"562.50","1":"562.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"520.32","1":"520.32"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"553.00","1":"553.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"524.99","1":"524.99"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"485.62","1":"485.62"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"514.90","1":"514.90"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"511.90","1":"511.90"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"474.00","1":"474.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"470.00","1":"470.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"504.00","1":"504.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"520.00","1":"520.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"481.00","1":"481.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"446.00","1":"446.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"479.45","1":"479.45"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"450.20","1":"450.20"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"483.96","1":"483.96"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"484.28","1":"484.28"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"520.60","1":"520.60"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"546.99","1":"546.99"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"539.99","1":"539.99"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"566.00","1":"566.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"523.56","1":"523.56"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"513.99","1":"513.99"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"547.90","1":"547.90"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"506.81","1":"506.81"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"480.00","1":"480.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"499.00","1":"499.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"480.01","1":"480.01"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"467.01","1":"467.01"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"498.00","1":"498.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"496.00","1":"496.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"461.50","1":"461.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"460.00","1":"460.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"484.90","1":"484.90"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"494.90","1":"494.90"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"529.99","1":"529.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"490.25","1":"490.25"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"454.00","1":"454.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"455.10","1":"455.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"427.10","1":"427.10"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"458.55","1":"458.55"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"487.99","1":"487.99"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"435.00","1":"435.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"420.11","1":"420.11"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"390.00","1":"390.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"419.00","1":"419.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"419.25","1":"419.25"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"425.00","1":"425.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"450.69","1":"450.69"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"480.53","1":"480.53"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"489.99","1":"489.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"495.00","1":"495.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"489.99","1":"489.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"489.99","1":"489.99"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"488.90","1":"488.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"525.00","1":"525.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"485.63","1":"485.63"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"485.63","1":"485.63"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"501.90","1":"501.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"470.00","1":"470.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"470.00","1":"470.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"470.00","1":"470.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"465.00","1":"465.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"494.99","1":"494.99"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"465.00","1":"465.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"450.00","1":"450.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"489.00","1":"489.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"452.94","1":"452.94"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"452.94","1":"452.94"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"452.94","1":"452.94"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"418.97","1":"418.97"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"392.01","1":"392.01"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"375.01","1":"375.01"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"356.10","1":"356.10"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"382.80","1":"382.80"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"408.00","1":"408.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"419.99","1":"419.99"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"448.75","1":"448.75"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"415.10","1":"415.10"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"439.99","1":"439.99"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"407.00","1":"407.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"434.99","1":"434.99"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"425.00","1":"425.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"418.00","1":"418.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"400.01","1":"400.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"399.00","1":"399.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"410.00","1":"410.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"419.99","1":"419.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"425.00","1":"425.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"418.90","1":"418.90"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"416.25","1":"416.25"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"434.99","1":"434.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"402.50","1":"402.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"406.00","1":"406.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"419.99","1":"419.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"438.00","1":"438.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"434.99","1":"434.99"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"402.37","1":"402.37"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"415.00","1":"415.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"410.00","1":"410.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"400.00","1":"400.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"370.10","1":"370.10"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"361.00","1":"361.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"388.00","1":"388.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"387.50","1":"387.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"361.10","1":"361.10"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"340.01","1":"340.01"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"330.02","1":"330.02"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"354.77","1":"354.77"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"381.35","1":"381.35"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"400.00","1":"400.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"390.00","1":"390.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"370.00","1":"370.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"346.01","1":"346.01"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"371.96","1":"371.96"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"376.10","1":"376.10"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"348.00","1":"348.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"374.10","1":"374.10"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"402.15","1":"402.15"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"375.30","1":"375.30"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"399.99","1":"399.99"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"399.99","1":"399.99"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"396.74","1":"396.74"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"370.01","1":"370.01"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"350.01","1":"350.01"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"350.00","1":"350.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"336.01","1":"336.01"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"361.21","1":"361.21"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"333.20","1":"333.20"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"351.00","1":"351.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"350.00","1":"350.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"325.10","1":"325.10"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"331.10","1":"331.10"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"355.00","1":"355.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"381.00","1":"381.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"408.90","1":"408.90"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"409.00","1":"409.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"378.50","1":"378.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"350.15","1":"350.15"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"325.10","1":"325.10"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"349.48","1":"349.48"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"375.69","1":"375.69"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"394.00","1":"394.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"400.00","1":"400.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"389.00","1":"389.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"416.00","1":"416.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"384.80","1":"384.80"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"399.89","1":"399.89"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"404.90","1":"404.90"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"374.54","1":"374.54"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"346.50","1":"346.50"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"372.48","1":"372.48"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"382.70","1":"382.70"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"397.50","1":"397.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"402.00","1":"402.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"402.00","1":"402.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"386.99","1":"386.99"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"401.99","1":"401.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"430.00","1":"430.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"428.00","1":"428.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"384.00","1":"384.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"356.10","1":"356.10"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"380.00","1":"380.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"375.00","1":"375.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"374.00","1":"374.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"382.00","1":"382.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"353.40","1":"353.40"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"327.50","1":"327.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"352.06","1":"352.06"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"335.01","1":"335.01"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"317.00","1":"317.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"340.77","1":"340.77"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"331.01","1":"331.01"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"355.83","1":"355.83"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"379.90","1":"379.90"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"390.00","1":"390.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"361.00","1":"361.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"330.01","1":"330.01"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"340.00","1":"340.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"325.01","1":"325.01"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"302.10","1":"302.10"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"332.50","1":"332.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"320.01","1":"320.01"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"310.10","1":"310.10"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"300.10","1":"300.10"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"295.10","1":"295.10"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"317.23","1":"317.23"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"300.01","1":"300.01"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"333.25","1":"333.25"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"356.99","1":"356.99"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"369.90","1":"369.90"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"379.98","1":"379.98"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"351.49","1":"351.49"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"340.01","1":"340.01"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"315.00","1":"315.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"315.00","1":"315.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"291.51","1":"291.51"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"281.20","1":"281.20"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"295.00","1":"295.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"309.99","1":"309.99"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"305.00","1":"305.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"305.50","1":"305.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"324.99","1":"324.99"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"340.00","1":"340.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"349.95","1":"349.95"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"323.73","1":"323.73"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"337.90","1":"337.90"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"329.89","1":"329.89"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"328.00","1":"328.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"310.70","1":"310.70"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"300.01","1":"300.01"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"285.20","1":"285.20"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"265.12","1":"265.12"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"285.00","1":"285.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"270.50","1":"270.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"270.51","1":"270.51"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"257.10","1":"257.10"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"251.10","1":"251.10"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"251.11","1":"251.11"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"251.25","1":"251.25"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"274.48","1":"274.48"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"261.55","1":"261.55"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"266.01","1":"266.01"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"285.00","1":"285.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"303.99","1":"303.99"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"326.76","1":"326.76"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"302.51","1":"302.51"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"300.00","1":"300.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"295.10","1":"295.10"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"295.01","1":"295.01"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"304.99","1":"304.99"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"327.86","1":"327.86"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"352.45","1":"352.45"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"378.88","1":"378.88"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"407.30","1":"407.30"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"470.69","1":"470.69"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"478.99","1":"478.99"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"485.00","1":"485.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"281.39","1":"281.39"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"302.49","1":"302.49"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"309.00","1":"309.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"285.91","1":"285.91"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"268.84","1":"268.84"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"260.18","1":"260.18"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"244.06","1":"244.06"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"248.48","1":"248.48"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"238.50","1":"238.50"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"233.00","1":"233.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"225.70","1":"225.70"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"234.00","1":"234.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"226.00","1":"226.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"229.20","1":"229.20"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"234.50","1":"234.50"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"234.50","1":"234.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"239.95","1":"239.95"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"237.99","1":"237.99"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"237.26","1":"237.26"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"232.20","1":"232.20"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"239.99","1":"239.99"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"241.00","1":"241.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"235.00","1":"235.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"235.00","1":"235.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"225.19","1":"225.19"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"223.13","1":"223.13"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"235.00","1":"235.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"228.00","1":"228.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"231.00","1":"231.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"226.00","1":"226.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"230.00","1":"230.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"225.00","1":"225.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"225.00","1":"225.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"220.18","1":"220.18"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"228.99","1":"228.99"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"230.00","1":"230.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"221.00","1":"221.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"220.00","1":"220.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"217.00","1":"217.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"215.20","1":"215.20"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"221.25","1":"221.25"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"233.50","1":"233.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"216.00","1":"216.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"215.05","1":"215.05"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"210.08","1":"210.08"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"202.51","1":"202.51"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"210.00","1":"210.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"203.00","1":"203.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"203.00","1":"203.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"203.50","1":"203.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"203.50","1":"203.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"203.50","1":"203.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"198.92","1":"198.92"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"194.00","1":"194.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"190.96","1":"190.96"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"208.55","1":"208.55"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"197.05","1":"197.05"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"190.54","1":"190.54"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"190.01","1":"190.01"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"190.01","1":"190.01"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"192.00","1":"192.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"199.00","1":"199.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"208.56","1":"208.56"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"224.20","1":"224.20"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"241.02","1":"241.02"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"278.53","1":"278.53"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"292.11","1":"292.11"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"287.90","1":"287.90"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"288.00","1":"288.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"280.75","1":"280.75"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"266.33","1":"266.33"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"256.00","1":"256.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"269.00","1":"269.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"264.99","1":"264.99"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"253.00","1":"253.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"253.00","1":"253.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"259.00","1":"259.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"270.00","1":"270.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"270.00","1":"270.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"260.00","1":"260.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"255.01","1":"255.01"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"250.00","1":"250.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"250.00","1":"250.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"254.50","1":"254.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"249.50","1":"249.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"259.50","1":"259.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"248.49","1":"248.49"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"237.81","1":"237.81"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"240.25","1":"240.25"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"235.01","1":"235.01"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"239.67","1":"239.67"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"251.00","1":"251.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"251.00","1":"251.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"253.00","1":"253.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"254.66","1":"254.66"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"258.50","1":"258.50"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"247.00","1":"247.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"247.00","1":"247.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"240.02","1":"240.02"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"245.00","1":"245.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"242.02","1":"242.02"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"242.02","1":"242.02"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"235.00","1":"235.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"235.00","1":"235.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"230.50","1":"230.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"230.50","1":"230.50"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"220.42","1":"220.42"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"215.13","1":"215.13"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"225.80","1":"225.80"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"229.85","1":"229.85"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"218.99","1":"218.99"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"218.99","1":"218.99"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"211.23","1":"211.23"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"210.02","1":"210.02"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"203.60","1":"203.60"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"206.50","1":"206.50"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"202.00","1":"202.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"200.00","1":"200.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"200.00","1":"200.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"203.00","1":"203.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"199.01","1":"199.01"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"195.00","1":"195.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"197.12","1":"197.12"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"195.75","1":"195.75"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"197.00","1":"197.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"203.75","1":"203.75"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"203.00","1":"203.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"201.00","1":"201.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"199.95","1":"199.95"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"204.90","1":"204.90"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"198.00","1":"198.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"194.42","1":"194.42"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"192.00","1":"192.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"190.10","1":"190.10"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"190.01","1":"190.01"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"190.01","1":"190.01"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"190.01","1":"190.01"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"190.01","1":"190.01"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"191.41","1":"191.41"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"191.25","1":"191.25"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"192.45","1":"192.45"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"189.05","1":"189.05"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"189.00","1":"189.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"189.00","1":"189.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"189.00","1":"189.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"185.20","1":"185.20"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"187.52","1":"187.52"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"188.87","1":"188.87"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"186.47","1":"186.47"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"187.00","1":"187.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"187.02","1":"187.02"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"187.02","1":"187.02"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"185.00","1":"185.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"184.34","1":"184.34"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"185.18","1":"185.18"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"185.18","1":"185.18"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"184.48","1":"184.48"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"184.48","1":"184.48"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"188.25","1":"188.25"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"202.37","1":"202.37"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"217.55","1":"217.55"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"233.87","1":"233.87"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"251.41","1":"251.41"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"269.69","1":"269.69"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"286.12","1":"286.12"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"265.95","1":"265.95"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"248.39","1":"248.39"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"253.60","1":"253.60"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"249.43","1":"249.43"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"239.57","1":"239.57"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"226.35","1":"226.35"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"220.79","1":"220.79"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"214.06","1":"214.06"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"208.20","1":"208.20"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"209.79","1":"209.79"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"206.14","1":"206.14"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"199.24","1":"199.24"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"203.06","1":"203.06"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"208.98","1":"208.98"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"207.78","1":"207.78"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"210.13","1":"210.13"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"216.48","1":"216.48"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"224.85","1":"224.85"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"218.77","1":"218.77"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"218.77","1":"218.77"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"218.77","1":"218.77"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"210.16","1":"210.16"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"214.02","1":"214.02"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"210.00","1":"210.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"216.98","1":"216.98"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"215.41","1":"215.41"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"215.41","1":"215.41"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"210.51","1":"210.51"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"221.83","1":"221.83"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"214.70","1":"214.70"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"208.72","1":"208.72"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"208.72","1":"208.72"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"211.03","1":"211.03"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"206.24","1":"206.24"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"207.18","1":"207.18"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"202.08","1":"202.08"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"200.02","1":"200.02"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"197.02","1":"197.02"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"199.00","1":"199.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"196.91","1":"196.91"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"186.28","1":"186.28"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"191.88","1":"191.88"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"190.02","1":"190.02"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"187.16","1":"187.16"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"189.71","1":"189.71"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"185.48","1":"185.48"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"186.91","1":"186.91"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"187.50","1":"187.50"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"188.94","1":"188.94"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"189.29","1":"189.29"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"189.29","1":"189.29"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"187.29","1":"187.29"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"195.09","1":"195.09"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"197.00","1":"197.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"209.28","1":"209.28"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"194.83","1":"194.83"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"193.48","1":"193.48"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"188.42","1":"188.42"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"192.85","1":"192.85"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"192.85","1":"192.85"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"194.00","1":"194.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"192.31","1":"192.31"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"191.04","1":"191.04"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"191.06","1":"191.06"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"201.43","1":"201.43"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"200.67","1":"200.67"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"206.28","1":"206.28"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"198.29","1":"198.29"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"195.00","1":"195.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"195.00","1":"195.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"191.03","1":"191.03"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"191.03","1":"191.03"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"190.02","1":"190.02"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"189.14","1":"189.14"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"190.00","1":"190.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"189.97","1":"189.97"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"189.98","1":"189.98"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"188.16","1":"188.16"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"188.03","1":"188.03"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"189.98","1":"189.98"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"189.98","1":"189.98"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"189.98","1":"189.98"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"190.01","1":"190.01"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"187.15","1":"187.15"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"186.59","1":"186.59"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"186.59","1":"186.59"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"188.49","1":"188.49"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"188.00","1":"188.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"181.55","1":"181.55"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"179.96","1":"179.96"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"181.09","1":"181.09"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"182.59","1":"182.59"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"182.59","1":"182.59"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"177.38","1":"177.38"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"177.38","1":"177.38"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"178.00","1":"178.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"177.27","1":"177.27"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"179.75","1":"179.75"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"179.75","1":"179.75"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"182.06","1":"182.06"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"183.99","1":"183.99"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"180.67","1":"180.67"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"180.01","1":"180.01"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"180.00","1":"180.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"179.84","1":"179.84"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"173.74","1":"173.74"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"171.99","1":"171.99"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"172.42","1":"172.42"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"172.42","1":"172.42"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"179.00","1":"179.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"179.20","1":"179.20"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"179.20","1":"179.20"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"179.20","1":"179.20"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"179.20","1":"179.20"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"176.98","1":"176.98"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"176.98","1":"176.98"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"178.36","1":"178.36"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"179.00","1":"179.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"177.08","1":"177.08"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"178.00","1":"178.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"176.01","1":"176.01"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"174.97","1":"174.97"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"175.00","1":"175.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"174.04","1":"174.04"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"174.99","1":"174.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"174.11","1":"174.11"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"174.99","1":"174.99"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"174.90","1":"174.90"}]}