{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"60.25","1":"60.25"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"60.00","1":"60.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"60.00","1":"60.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"60.01","1":"60.01"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"60.01","1":"60.01"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"60.10","1":"60.10"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"60.01","1":"60.01"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"60.01","1":"60.01"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"60.06","1":"60.06"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"60.01","1":"60.01"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"60.00","1":"60.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"60.00","1":"60.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"64.50","1":"64.50"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"57.00","1":"57.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"60.00","1":"60.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"60.00","1":"60.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"60.00","1":"60.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"60.00","1":"60.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"60.00","1":"60.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"60.05","1":"60.05"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"60.10","1":"60.10"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"63.80","1":"63.80"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"63.49","1":"63.49"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"63.30","1":"63.30"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"62.60","1":"62.60"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"63.51","1":"63.51"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"60.00","1":"60.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"56.25","1":"56.25"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"60.00","1":"60.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"60.00","1":"60.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"60.00","1":"60.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"60.00","1":"60.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"61.90","1":"61.90"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"61.60","1":"61.60"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"62.00","1":"62.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"64.00","1":"64.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"63.98","1":"63.98"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"65.77","1":"65.77"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"65.00","1":"65.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"67.40","1":"67.40"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"72.45","1":"72.45"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"71.40","1":"71.40"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"76.75","1":"76.75"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"74.50","1":"74.50"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"73.67","1":"73.67"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"73.00","1":"73.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"73.00","1":"73.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"70.00","1":"70.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"75.00","1":"75.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"75.00","1":"75.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"80.00","1":"80.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"85.80","1":"85.80"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"92.23","1":"92.23"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"99.14","1":"99.14"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"100.00","1":"100.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"99.00","1":"99.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"100.10","1":"100.10"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"107.60","1":"107.60"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"115.67","1":"115.67"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"124.03","1":"124.03"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"125.00","1":"125.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"128.00","1":"128.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"120.83","1":"120.83"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"121.00","1":"121.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"117.10","1":"117.10"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"120.00","1":"120.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"111.00","1":"111.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"105.02","1":"105.02"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"101.40","1":"101.40"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"100.01","1":"100.01"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"100.00","1":"100.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"100.00","1":"100.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"101.49","1":"101.49"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"101.00","1":"101.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"100.02","1":"100.02"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"102.50","1":"102.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"100.08","1":"100.08"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"100.05","1":"100.05"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"107.55","1":"107.55"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"108.00","1":"108.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"102.80","1":"102.80"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"98.00","1":"98.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"100.30","1":"100.30"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"100.30","1":"100.30"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"100.00","1":"100.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"101.00","1":"101.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"100.00","1":"100.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"102.00","1":"102.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"100.11","1":"100.11"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"103.00","1":"103.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"100.05","1":"100.05"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"100.16","1":"100.16"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"102.77","1":"102.77"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"109.52","1":"109.52"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"115.52","1":"115.52"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"116.75","1":"116.75"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"118.49","1":"118.49"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"121.00","1":"121.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"115.81","1":"115.81"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"116.74","1":"116.74"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"125.00","1":"125.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"122.52","1":"122.52"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"125.25","1":"125.25"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"126.92","1":"126.92"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"126.96","1":"126.96"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"127.00","1":"127.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"129.00","1":"129.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"125.00","1":"125.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"124.70","1":"124.70"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"128.99","1":"128.99"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"129.89","1":"129.89"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"125.02","1":"125.02"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"126.00","1":"126.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"135.45","1":"135.45"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"145.49","1":"145.49"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"145.46","1":"145.46"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"151.62","1":"151.62"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"158.80","1":"158.80"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"169.90","1":"169.90"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"178.00","1":"178.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"165.30","1":"165.30"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"160.28","1":"160.28"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"163.02","1":"163.02"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"169.00","1":"169.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"168.38","1":"168.38"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"160.50","1":"160.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"167.40","1":"167.40"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"168.13","1":"168.13"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"173.00","1":"173.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"169.85","1":"169.85"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"170.50","1":"170.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"165.01","1":"165.01"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"153.50","1":"153.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"163.99","1":"163.99"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"163.99","1":"163.99"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"158.00","1":"158.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"158.00","1":"158.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"154.93","1":"154.93"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"160.82","1":"160.82"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"169.85","1":"169.85"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"177.00","1":"177.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"179.99","1":"179.99"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"170.00","1":"170.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"160.69","1":"160.69"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"160.69","1":"160.69"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"160.50","1":"160.50"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"167.00","1":"167.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"158.75","1":"158.75"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"155.12","1":"155.12"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"155.00","1":"155.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"155.00","1":"155.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"155.00","1":"155.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"155.00","1":"155.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"159.00","1":"159.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"157.50","1":"157.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"158.00","1":"158.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"160.01","1":"160.01"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"160.01","1":"160.01"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"160.67","1":"160.67"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"162.05","1":"162.05"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"160.01","1":"160.01"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"160.00","1":"160.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"160.00","1":"160.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"163.00","1":"163.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"169.95","1":"169.95"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"169.00","1":"169.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"176.99","1":"176.99"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"170.67","1":"170.67"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"166.00","1":"166.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"163.00","1":"163.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"175.21","1":"175.21"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"179.82","1":"179.82"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"173.50","1":"173.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"161.50","1":"161.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"161.50","1":"161.50"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"160.01","1":"160.01"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"159.10","1":"159.10"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"156.01","1":"156.01"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"156.01","1":"156.01"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"157.83","1":"157.83"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"155.00","1":"155.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"157.50","1":"157.50"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"159.45","1":"159.45"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"160.00","1":"160.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"155.00","1":"155.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"157.00","1":"157.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"151.00","1":"151.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"165.00","1":"165.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"168.00","1":"168.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"167.50","1":"167.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"180.06","1":"180.06"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"177.00","1":"177.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"170.01","1":"170.01"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"165.05","1":"165.05"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"170.00","1":"170.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"166.00","1":"166.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"165.00","1":"165.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"165.00","1":"165.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"171.00","1":"171.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"170.62","1":"170.62"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"180.00","1":"180.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"170.01","1":"170.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"173.90","1":"173.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"170.01","1":"170.01"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"170.01","1":"170.01"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"170.01","1":"170.01"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"170.01","1":"170.01"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"170.50","1":"170.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"170.25","1":"170.25"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"170.25","1":"170.25"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"170.05","1":"170.05"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"172.00","1":"172.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"170.00","1":"170.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"170.00","1":"170.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"170.00","1":"170.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"170.00","1":"170.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"182.75","1":"182.75"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"196.45","1":"196.45"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"208.00","1":"208.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"210.00","1":"210.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"220.00","1":"220.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"218.98","1":"218.98"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"217.00","1":"217.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"200.00","1":"200.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"214.98","1":"214.98"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"209.00","1":"209.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"203.00","1":"203.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"208.99","1":"208.99"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"208.99","1":"208.99"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"200.10","1":"200.10"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"211.00","1":"211.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"222.22","1":"222.22"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"216.98","1":"216.98"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"212.00","1":"212.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"205.60","1":"205.60"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"197.00","1":"197.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"201.00","1":"201.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"215.00","1":"215.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"217.86","1":"217.86"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"209.95","1":"209.95"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"200.00","1":"200.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"200.00","1":"200.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"200.01","1":"200.01"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"200.00","1":"200.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"213.99","1":"213.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"227.50","1":"227.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"224.75","1":"224.75"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"219.90","1":"219.90"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"215.00","1":"215.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"224.90","1":"224.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"214.99","1":"214.99"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"220.00","1":"220.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"215.00","1":"215.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"210.00","1":"210.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"214.90","1":"214.90"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"200.30","1":"200.30"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"213.80","1":"213.80"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"218.25","1":"218.25"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"218.88","1":"218.88"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"214.85","1":"214.85"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"213.88","1":"213.88"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"209.95","1":"209.95"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"200.01","1":"200.01"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"220.50","1":"220.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"214.70","1":"214.70"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"200.00","1":"200.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"195.00","1":"195.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"190.00","1":"190.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"200.00","1":"200.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"209.90","1":"209.90"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"218.57","1":"218.57"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"234.96","1":"234.96"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"250.01","1":"250.01"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"260.00","1":"260.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"260.00","1":"260.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"260.01","1":"260.01"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"260.00","1":"260.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"274.99","1":"274.99"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"254.50","1":"254.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"250.00","1":"250.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"250.00","1":"250.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"250.00","1":"250.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"250.00","1":"250.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"250.00","1":"250.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"252.00","1":"252.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"250.00","1":"250.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"250.00","1":"250.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"266.25","1":"266.25"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"266.50","1":"266.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"266.45","1":"266.45"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"251.00","1":"251.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"259.99","1":"259.99"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"250.00","1":"250.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"250.00","1":"250.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"259.75","1":"259.75"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"266.65","1":"266.65"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"261.99","1":"261.99"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"255.00","1":"255.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"252.00","1":"252.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"250.00","1":"250.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"250.00","1":"250.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"251.50","1":"251.50"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"251.33","1":"251.33"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"255.00","1":"255.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"265.00","1":"265.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"280.00","1":"280.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"291.07","1":"291.07"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"300.00","1":"300.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"309.00","1":"309.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"315.00","1":"315.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"306.40","1":"306.40"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"302.00","1":"302.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"300.00","1":"300.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"300.00","1":"300.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"300.00","1":"300.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"310.00","1":"310.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"319.99","1":"319.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"362.50","1":"362.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"353.25","1":"353.25"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"350.20","1":"350.20"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"368.49","1":"368.49"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"362.98","1":"362.98"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"364.50","1":"364.50"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"365.00","1":"365.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"354.67","1":"354.67"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"350.00","1":"350.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"358.00","1":"358.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"350.10","1":"350.10"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"350.00","1":"350.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"359.00","1":"359.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"369.99","1":"369.99"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"368.98","1":"368.98"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"341.31","1":"341.31"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"340.45","1":"340.45"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"363.90","1":"363.90"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"367.58","1":"367.58"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"369.00","1":"369.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"367.98","1":"367.98"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"384.90","1":"384.90"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"395.14","1":"395.14"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"400.00","1":"400.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"400.00","1":"400.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"418.00","1":"418.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"402.00","1":"402.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"393.55","1":"393.55"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"399.99","1":"399.99"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"400.00","1":"400.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"371.00","1":"371.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"394.00","1":"394.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"375.00","1":"375.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"355.75","1":"355.75"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"378.30","1":"378.30"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"400.00","1":"400.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"400.00","1":"400.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"410.00","1":"410.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"379.26","1":"379.26"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"389.00","1":"389.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"368.15","1":"368.15"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"385.00","1":"385.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"399.00","1":"399.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"369.08","1":"369.08"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"374.90","1":"374.90"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"346.80","1":"346.80"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"369.90","1":"369.90"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"342.16","1":"342.16"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"350.00","1":"350.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"370.00","1":"370.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"370.00","1":"370.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"373.95","1":"373.95"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"370.00","1":"370.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"370.26","1":"370.26"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"374.99","1":"374.99"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"399.99","1":"399.99"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"400.80","1":"400.80"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"400.00","1":"400.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"400.00","1":"400.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"400.00","1":"400.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"400.00","1":"400.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"380.18","1":"380.18"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"368.26","1":"368.26"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"368.26","1":"368.26"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"354.22","1":"354.22"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"360.00","1":"360.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"360.95","1":"360.95"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"360.95","1":"360.95"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"362.46","1":"362.46"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"355.01","1":"355.01"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"363.33","1":"363.33"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"363.33","1":"363.33"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"372.54","1":"372.54"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"355.35","1":"355.35"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"365.01","1":"365.01"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"365.00","1":"365.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"372.26","1":"372.26"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"374.93","1":"374.93"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"369.00","1":"369.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"369.00","1":"369.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"362.00","1":"362.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"360.00","1":"360.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"365.90","1":"365.90"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"370.00","1":"370.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"370.00","1":"370.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"366.61","1":"366.61"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"397.77","1":"397.77"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"400.05","1":"400.05"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"400.00","1":"400.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"400.21","1":"400.21"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"400.00","1":"400.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"400.00","1":"400.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"369.95","1":"369.95"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"355.55","1":"355.55"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"359.32","1":"359.32"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"352.30","1":"352.30"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"356.55","1":"356.55"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"363.39","1":"363.39"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"350.42","1":"350.42"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"360.31","1":"360.31"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"360.68","1":"360.68"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"360.68","1":"360.68"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"359.92","1":"359.92"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"360.00","1":"360.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"360.11","1":"360.11"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"359.50","1":"359.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"350.04","1":"350.04"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"350.34","1":"350.34"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"350.42","1":"350.42"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"350.00","1":"350.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"353.12","1":"353.12"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"353.12","1":"353.12"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"353.12","1":"353.12"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"340.00","1":"340.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"350.87","1":"350.87"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"332.02","1":"332.02"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"336.02","1":"336.02"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"335.27","1":"335.27"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"350.03","1":"350.03"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"364.90","1":"364.90"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"350.01","1":"350.01"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"350.00","1":"350.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"350.00","1":"350.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"350.00","1":"350.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"350.00","1":"350.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"353.02","1":"353.02"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"353.02","1":"353.02"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"353.02","1":"353.02"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"353.02","1":"353.02"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"353.02","1":"353.02"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"353.02","1":"353.02"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"353.02","1":"353.02"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"353.02","1":"353.02"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"350.00","1":"350.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"355.00","1":"355.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"355.00","1":"355.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"350.01","1":"350.01"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"350.01","1":"350.01"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"350.00","1":"350.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"350.00","1":"350.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"355.12","1":"355.12"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"360.00","1":"360.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"355.58","1":"355.58"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"359.94","1":"359.94"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"353.03","1":"353.03"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"353.08","1":"353.08"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"349.34","1":"349.34"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"365.78","1":"365.78"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"342.01","1":"342.01"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"340.00","1":"340.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"340.00","1":"340.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"350.00","1":"350.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"355.15","1":"355.15"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"355.15","1":"355.15"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"359.00","1":"359.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"369.69","1":"369.69"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"379.95","1":"379.95"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"354.89","1":"354.89"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"351.00","1":"351.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"354.83","1":"354.83"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"350.02","1":"350.02"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"357.70","1":"357.70"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"354.93","1":"354.93"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"353.09","1":"353.09"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"352.05","1":"352.05"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"352.05","1":"352.05"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"352.05","1":"352.05"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"352.05","1":"352.05"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"350.00","1":"350.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"350.00","1":"350.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"350.13","1":"350.13"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"350.04","1":"350.04"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"350.23","1":"350.23"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"350.00","1":"350.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"350.00","1":"350.00"}]}