{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"2348.85","1":"2348.85"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"2398.95","1":"2398.95"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"2494.95","1":"2494.95"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"2450.00","1":"2450.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"2468.98","1":"2468.98"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"2460.00","1":"2460.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"2377.98","1":"2377.98"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"2449.45","1":"2449.45"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"2498.98","1":"2498.98"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"2543.98","1":"2543.98"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"2416.79","1":"2416.79"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"2393.00","1":"2393.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"2370.00","1":"2370.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"2296.36","1":"2296.36"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"2379.90","1":"2379.90"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"2457.00","1":"2457.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"2397.95","1":"2397.95"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"2488.85","1":"2488.85"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"2338.00","1":"2338.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"2428.00","1":"2428.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"2258.04","1":"2258.04"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"2100.00","1":"2100.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"1999.95","1":"1999.95"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"1899.99","1":"1899.99"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"1948.98","1":"1948.98"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"2037.95","1":"2037.95"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"1960.98","1":"1960.98"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"2098.00","1":"2098.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"1940.65","1":"1940.65"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"1795.11","1":"1795.11"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"1795.00","1":"1795.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"1898.95","1":"1898.95"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"1960.00","1":"1960.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"1970.00","1":"1970.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"1969.95","1":"1969.95"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"2098.90","1":"2098.90"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"1941.51","1":"1941.51"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"2086.99","1":"2086.99"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"1930.47","1":"1930.47"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"1800.01","1":"1800.01"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"1837.00","1":"1837.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"1802.00","1":"1802.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"1924.00","1":"1924.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"1801.26","1":"1801.26"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"1805.20","1":"1805.20"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"1899.95","1":"1899.95"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"2019.00","1":"2019.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"1875.00","1":"1875.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"1880.00","1":"1880.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"1750.00","1":"1750.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"1750.00","1":"1750.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"1751.00","1":"1751.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"1879.95","1":"1879.95"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"1800.10","1":"1800.10"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"1750.01","1":"1750.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"1775.00","1":"1775.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"1750.00","1":"1750.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"1774.90","1":"1774.90"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"1655.03","1":"1655.03"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"1655.00","1":"1655.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"1610.00","1":"1610.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"1525.03","1":"1525.03"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"1565.00","1":"1565.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"1682.37","1":"1682.37"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"1682.50","1":"1682.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"1670.00","1":"1670.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"1701.11","1":"1701.11"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"1775.00","1":"1775.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"1770.01","1":"1770.01"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"1769.99","1":"1769.99"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"1768.99","1":"1768.99"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"1733.75","1":"1733.75"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"1733.00","1":"1733.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"1732.00","1":"1732.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"1690.00","1":"1690.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"1675.00","1":"1675.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"1699.00","1":"1699.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"1699.28","1":"1699.28"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"1684.90","1":"1684.90"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"1678.00","1":"1678.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"1599.99","1":"1599.99"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"1520.00","1":"1520.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"1540.00","1":"1540.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"1451.36","1":"1451.36"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"1452.00","1":"1452.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"1440.00","1":"1440.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"1498.99","1":"1498.99"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"1465.00","1":"1465.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"1449.00","1":"1449.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"1460.00","1":"1460.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"1459.99","1":"1459.99"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"1449.99","1":"1449.99"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"1410.00","1":"1410.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"1460.00","1":"1460.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"1446.38","1":"1446.38"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"1475.00","1":"1475.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"1450.01","1":"1450.01"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"1489.99","1":"1489.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"1479.50","1":"1479.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"1470.01","1":"1470.01"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"1480.00","1":"1480.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"1465.00","1":"1465.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"1420.01","1":"1420.01"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"1415.00","1":"1415.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"1418.33","1":"1418.33"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"1479.99","1":"1479.99"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"1477.44","1":"1477.44"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"1500.00","1":"1500.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"1515.00","1":"1515.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"1515.00","1":"1515.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"1510.00","1":"1510.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"1500.00","1":"1500.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"1437.23","1":"1437.23"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"1435.50","1":"1435.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"1448.00","1":"1448.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"1448.00","1":"1448.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"1508.20","1":"1508.20"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"1417.68","1":"1417.68"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"1451.00","1":"1451.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"1458.06","1":"1458.06"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"1420.00","1":"1420.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"1420.00","1":"1420.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"1400.00","1":"1400.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"1440.00","1":"1440.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"1399.95","1":"1399.95"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"1399.90","1":"1399.90"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"1330.00","1":"1330.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"1355.00","1":"1355.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"1354.33","1":"1354.33"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"1275.00","1":"1275.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"1275.00","1":"1275.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"1200.00","1":"1200.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"1200.00","1":"1200.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"1155.56","1":"1155.56"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"1108.50","1":"1108.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"1050.00","1":"1050.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"1050.00","1":"1050.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"967.50","1":"967.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"1038.00","1":"1038.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"981.66","1":"981.66"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"950.00","1":"950.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"953.49","1":"953.49"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"940.13","1":"940.13"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"940.13","1":"940.13"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"945.00","1":"945.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"907.38","1":"907.38"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"907.38","1":"907.38"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"900.00","1":"900.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"900.00","1":"900.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"900.00","1":"900.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"900.00","1":"900.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"867.50","1":"867.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"899.50","1":"899.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"912.50","1":"912.50"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"898.90","1":"898.90"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"850.00","1":"850.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"834.37","1":"834.37"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"834.37","1":"834.37"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"890.19","1":"890.19"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"920.01","1":"920.01"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"900.00","1":"900.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"862.46","1":"862.46"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"899.97","1":"899.97"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"946.23","1":"946.23"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"963.60","1":"963.60"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"995.00","1":"995.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"972.78","1":"972.78"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"972.78","1":"972.78"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"962.80","1":"962.80"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"970.00","1":"970.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"995.00","1":"995.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"1017.50","1":"1017.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"1003.50","1":"1003.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"1000.33","1":"1000.33"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"987.88","1":"987.88"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"1025.75","1":"1025.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"1030.00","1":"1030.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"1021.67","1":"1021.67"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"1020.00","1":"1020.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"1020.00","1":"1020.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"1020.00","1":"1020.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"1020.00","1":"1020.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"997.67","1":"997.67"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"970.00","1":"970.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"995.00","1":"995.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"980.00","1":"980.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"1049.50","1":"1049.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"1012.45","1":"1012.45"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"1020.63","1":"1020.63"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"970.25","1":"970.25"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"980.01","1":"980.01"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"950.00","1":"950.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"940.00","1":"940.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"950.00","1":"950.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"920.00","1":"920.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"964.98","1":"964.98"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"930.00","1":"930.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"930.00","1":"930.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"930.00","1":"930.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"930.00","1":"930.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"974.99","1":"974.99"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"984.90","1":"984.90"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"984.90","1":"984.90"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"984.90","1":"984.90"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"912.51","1":"912.51"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"977.00","1":"977.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"922.00","1":"922.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"915.00","1":"915.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"860.00","1":"860.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"834.00","1":"834.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"800.00","1":"800.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"764.31","1":"764.31"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"775.00","1":"775.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"833.00","1":"833.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"895.45","1":"895.45"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"830.00","1":"830.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"786.00","1":"786.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"752.01","1":"752.01"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"778.99","1":"778.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"750.00","1":"750.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"806.00","1":"806.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"765.00","1":"765.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"730.37","1":"730.37"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"777.75","1":"777.75"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"725.00","1":"725.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"750.05","1":"750.05"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"748.00","1":"748.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"750.00","1":"750.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"745.00","1":"745.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"749.99","1":"749.99"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"715.00","1":"715.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"768.00","1":"768.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"822.00","1":"822.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"772.00","1":"772.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"785.00","1":"785.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"762.00","1":"762.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"800.00","1":"800.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"770.00","1":"770.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"750.00","1":"750.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"738.89","1":"738.89"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"736.20","1":"736.20"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"759.98","1":"759.98"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"703.01","1":"703.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"697.00","1":"697.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"719.90","1":"719.90"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"675.00","1":"675.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"724.90","1":"724.90"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"671.00","1":"671.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"650.00","1":"650.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"630.00","1":"630.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"600.00","1":"600.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"600.00","1":"600.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"590.00","1":"590.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"585.00","1":"585.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"541.13","1":"541.13"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"580.00","1":"580.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"536.53","1":"536.53"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"526.00","1":"526.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"540.00","1":"540.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"563.00","1":"563.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"599.97","1":"599.97"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"605.00","1":"605.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"600.00","1":"600.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"600.00","1":"600.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"645.00","1":"645.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"609.00","1":"609.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"580.00","1":"580.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"580.00","1":"580.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"560.00","1":"560.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"560.00","1":"560.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"559.99","1":"559.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"521.00","1":"521.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"479.16","1":"479.16"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"515.00","1":"515.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"519.00","1":"519.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"557.92","1":"557.92"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"580.00","1":"580.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"600.00","1":"600.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"600.00","1":"600.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"601.00","1":"601.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"560.00","1":"560.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"600.00","1":"600.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"630.00","1":"630.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"591.00","1":"591.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"580.12","1":"580.12"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"577.00","1":"577.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"580.00","1":"580.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"580.00","1":"580.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"565.00","1":"565.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"565.00","1":"565.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"590.00","1":"590.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"570.00","1":"570.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"530.00","1":"530.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"569.75","1":"569.75"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"527.03","1":"527.03"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"566.55","1":"566.55"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"550.00","1":"550.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"536.00","1":"536.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"500.00","1":"500.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"505.00","1":"505.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"510.00","1":"510.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"540.00","1":"540.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"500.00","1":"500.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"510.00","1":"510.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"510.00","1":"510.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"471.75","1":"471.75"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"461.00","1":"461.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"426.43","1":"426.43"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"395.00","1":"395.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"371.01","1":"371.01"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"344.00","1":"344.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"326.55","1":"326.55"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"304.00","1":"304.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"300.00","1":"300.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"300.00","1":"300.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"300.00","1":"300.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"296.50","1":"296.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"313.99","1":"313.99"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"296.85","1":"296.85"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"287.30","1":"287.30"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"288.30","1":"288.30"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"275.00","1":"275.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"270.00","1":"270.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"273.90","1":"273.90"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"265.00","1":"265.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"276.90","1":"276.90"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"275.00","1":"275.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"295.00","1":"295.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"295.00","1":"295.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"295.00","1":"295.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"295.00","1":"295.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"288.91","1":"288.91"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"283.55","1":"283.55"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"304.81","1":"304.81"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"327.67","1":"327.67"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"352.11","1":"352.11"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"378.52","1":"378.52"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"406.91","1":"406.91"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"433.00","1":"433.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"457.43","1":"457.43"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"477.99","1":"477.99"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"485.00","1":"485.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"500.00","1":"500.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"463.28","1":"463.28"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"428.84","1":"428.84"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"396.88","1":"396.88"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"426.65","1":"426.65"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"458.64","1":"458.64"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"424.46","1":"424.46"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"424.46","1":"424.46"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"423.25","1":"423.25"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"402.33","1":"402.33"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"401.00","1":"401.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"409.90","1":"409.90"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"435.00","1":"435.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"438.90","1":"438.90"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"439.00","1":"439.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"408.00","1":"408.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"420.00","1":"420.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"425.00","1":"425.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"432.47","1":"432.47"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"425.00","1":"425.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"410.01","1":"410.01"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"417.00","1":"417.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"414.50","1":"414.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"415.00","1":"415.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"430.00","1":"430.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"430.00","1":"430.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"429.00","1":"429.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"399.01","1":"399.01"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"399.99","1":"399.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"389.90","1":"389.90"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"372.11","1":"372.11"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"374.01","1":"374.01"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"380.00","1":"380.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"375.10","1":"375.10"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"370.00","1":"370.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"343.00","1":"343.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"340.00","1":"340.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"320.00","1":"320.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"301.84","1":"301.84"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"320.00","1":"320.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"339.00","1":"339.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"360.90","1":"360.90"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"360.00","1":"360.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"354.99","1":"354.99"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"355.01","1":"355.01"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"381.64","1":"381.64"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"410.26","1":"410.26"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"441.03","1":"441.03"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"474.11","1":"474.11"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"509.67","1":"509.67"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"510.10","1":"510.10"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"540.00","1":"540.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"580.50","1":"580.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"600.00","1":"600.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"615.00","1":"615.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"571.00","1":"571.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"531.40","1":"531.40"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"491.55","1":"491.55"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"528.42","1":"528.42"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"547.00","1":"547.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"535.00","1":"535.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"529.00","1":"529.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"555.00","1":"555.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"548.99","1":"548.99"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"535.00","1":"535.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"516.01","1":"516.01"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"516.01","1":"516.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"520.28","1":"520.28"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"524.50","1":"524.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"517.50","1":"517.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"511.05","1":"511.05"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"564.99","1":"564.99"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"559.99","1":"559.99"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"536.00","1":"536.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"516.00","1":"516.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"516.20","1":"516.20"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"535.00","1":"535.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"535.00","1":"535.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"544.30","1":"544.30"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"560.00","1":"560.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"550.00","1":"550.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"550.00","1":"550.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"550.00","1":"550.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"568.99","1":"568.99"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"569.00","1":"569.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"560.00","1":"560.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"585.00","1":"585.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"548.10","1":"548.10"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"563.00","1":"563.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"550.00","1":"550.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"538.50","1":"538.50"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"539.90","1":"539.90"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"531.90","1":"531.90"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"553.95","1":"553.95"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"551.00","1":"551.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"550.00","1":"550.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"550.00","1":"550.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"591.25","1":"591.25"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"635.59","1":"635.59"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"683.26","1":"683.26"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"734.50","1":"734.50"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"789.59","1":"789.59"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"765.00","1":"765.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"764.90","1":"764.90"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"730.01","1":"730.01"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"730.00","1":"730.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"676.12","1":"676.12"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"654.85","1":"654.85"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"653.00","1":"653.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"619.99","1":"619.99"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"658.00","1":"658.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"669.90","1":"669.90"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"680.00","1":"680.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"680.00","1":"680.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"700.00","1":"700.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"690.00","1":"690.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"690.00","1":"690.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"728.50","1":"728.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"740.00","1":"740.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"724.00","1":"724.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"696.67","1":"696.67"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"700.00","1":"700.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"700.00","1":"700.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"700.00","1":"700.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"700.00","1":"700.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"720.00","1":"720.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"772.00","1":"772.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"731.67","1":"731.67"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"720.00","1":"720.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"720.00","1":"720.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"720.00","1":"720.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"730.00","1":"730.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"730.00","1":"730.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"728.70","1":"728.70"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"710.10","1":"710.10"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"711.00","1":"711.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"711.00","1":"711.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"710.10","1":"710.10"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"749.99","1":"749.99"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"735.00","1":"735.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"710.00","1":"710.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"700.00","1":"700.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"700.00","1":"700.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"700.00","1":"700.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"700.00","1":"700.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"679.90","1":"679.90"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"694.90","1":"694.90"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"679.00","1":"679.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"724.00","1":"724.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"669.70","1":"669.70"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"668.56","1":"668.56"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"668.56","1":"668.56"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"630.20","1":"630.20"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"630.20","1":"630.20"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"603.87","1":"603.87"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"603.87","1":"603.87"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"647.59","1":"647.59"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"679.21","1":"679.21"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"679.21","1":"679.21"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"679.21","1":"679.21"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"679.21","1":"679.21"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"631.11","1":"631.11"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"631.11","1":"631.11"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"635.00","1":"635.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"600.82","1":"600.82"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"617.02","1":"617.02"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"610.03","1":"610.03"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"616.64","1":"616.64"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"627.45","1":"627.45"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"600.31","1":"600.31"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"607.00","1":"607.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"608.95","1":"608.95"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"603.00","1":"603.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"603.00","1":"603.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"603.00","1":"603.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"589.61","1":"589.61"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"600.00","1":"600.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"600.00","1":"600.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"609.28","1":"609.28"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"609.28","1":"609.28"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"570.17","1":"570.17"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"570.17","1":"570.17"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"570.17","1":"570.17"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"591.06","1":"591.06"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"581.29","1":"581.29"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"581.29","1":"581.29"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"579.52","1":"579.52"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"603.13","1":"603.13"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"560.03","1":"560.03"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"558.63","1":"558.63"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"558.63","1":"558.63"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"608.91","1":"608.91"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"630.00","1":"630.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"679.19","1":"679.19"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"617.48","1":"617.48"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"608.34","1":"608.34"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"590.74","1":"590.74"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"608.00","1":"608.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"606.25","1":"606.25"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"599.64","1":"599.64"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"591.02","1":"591.02"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"557.67","1":"557.67"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"558.08","1":"558.08"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"598.91","1":"598.91"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"569.37","1":"569.37"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"579.42","1":"579.42"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"559.44","1":"559.44"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"561.69","1":"561.69"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"517.91","1":"517.91"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"510.56","1":"510.56"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"510.28","1":"510.28"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"466.93","1":"466.93"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"481.19","1":"481.19"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"493.29","1":"493.29"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"475.63","1":"475.63"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"502.00","1":"502.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"530.56","1":"530.56"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"494.91","1":"494.91"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"494.91","1":"494.91"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"462.00","1":"462.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"462.00","1":"462.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"481.00","1":"481.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"491.25","1":"491.25"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"466.82","1":"466.82"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"460.00","1":"460.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"460.00","1":"460.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"495.23","1":"495.23"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"489.78","1":"489.78"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"526.51","1":"526.51"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"495.53","1":"495.53"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"493.58","1":"493.58"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"493.58","1":"493.58"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"500.00","1":"500.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"497.07","1":"497.07"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"499.74","1":"499.74"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"499.74","1":"499.74"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"489.86","1":"489.86"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"497.19","1":"497.19"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"482.40","1":"482.40"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"482.70","1":"482.70"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"456.47","1":"456.47"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"448.94","1":"448.94"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"460.00","1":"460.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"460.00","1":"460.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"460.00","1":"460.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"432.21","1":"432.21"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"432.21","1":"432.21"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"432.21","1":"432.21"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"439.99","1":"439.99"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"439.99","1":"439.99"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"435.01","1":"435.01"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"458.99","1":"458.99"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"469.85","1":"469.85"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"453.94","1":"453.94"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"486.94","1":"486.94"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"455.59","1":"455.59"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"455.13","1":"455.13"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"475.54","1":"475.54"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"474.00","1":"474.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"450.47","1":"450.47"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"464.29","1":"464.29"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"464.00","1":"464.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"454.16","1":"454.16"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"471.00","1":"471.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"511.72","1":"511.72"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"562.89","1":"562.89"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"619.18","1":"619.18"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"681.10","1":"681.10"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"749.21","1":"749.21"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"824.13","1":"824.13"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"872.51","1":"872.51"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"838.51","1":"838.51"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"840.15","1":"840.15"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"815.03","1":"815.03"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"800.37","1":"800.37"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"775.04","1":"775.04"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"779.45","1":"779.45"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"830.08","1":"830.08"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"789.50","1":"789.50"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"827.67","1":"827.67"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"790.22","1":"790.22"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"814.83","1":"814.83"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"767.00","1":"767.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"821.28","1":"821.28"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"833.86","1":"833.86"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"826.05","1":"826.05"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"799.74","1":"799.74"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"786.00","1":"786.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"784.97","1":"784.97"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"784.97","1":"784.97"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"803.99","1":"803.99"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"805.54","1":"805.54"}]}