{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"37.00","1":"37.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"37.89","1":"37.89"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"36.60","1":"36.60"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"37.96","1":"37.96"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"38.53","1":"38.53"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"39.36","1":"39.36"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"39.50","1":"39.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"39.41","1":"39.41"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"40.43","1":"40.43"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"40.29","1":"40.29"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"40.88","1":"40.88"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"40.62","1":"40.62"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"40.35","1":"40.35"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"40.17","1":"40.17"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"38.65","1":"38.65"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"37.91","1":"37.91"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"36.75","1":"36.75"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"38.34","1":"38.34"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"39.71","1":"39.71"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"39.07","1":"39.07"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"38.53","1":"38.53"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"39.07","1":"39.07"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"39.42","1":"39.42"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"38.96","1":"38.96"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"39.56","1":"39.56"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"38.49","1":"38.49"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"38.69","1":"38.69"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"37.42","1":"37.42"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"39.29","1":"39.29"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"40.71","1":"40.71"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"40.61","1":"40.61"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"40.78","1":"40.78"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"40.34","1":"40.34"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"40.88","1":"40.88"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"40.54","1":"40.54"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"40.79","1":"40.79"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"41.15","1":"41.15"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"42.34","1":"42.34"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"41.37","1":"41.37"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"41.63","1":"41.63"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"41.31","1":"41.31"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"41.11","1":"41.11"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"41.26","1":"41.26"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"41.03","1":"41.03"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"40.76","1":"40.76"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"40.00","1":"40.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"40.20","1":"40.20"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"40.33","1":"40.33"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"39.58","1":"39.58"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"38.85","1":"38.85"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"39.81","1":"39.81"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"40.10","1":"40.10"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"38.49","1":"38.49"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"38.91","1":"38.91"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"39.49","1":"39.49"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"39.50","1":"39.50"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"40.73","1":"40.73"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"40.96","1":"40.96"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"41.40","1":"41.40"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"40.50","1":"40.50"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"40.49","1":"40.49"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"39.50","1":"39.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"40.00","1":"40.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"40.00","1":"40.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"41.00","1":"41.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"40.50","1":"40.50"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"41.42","1":"41.42"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"42.15","1":"42.15"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"44.73","1":"44.73"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"45.00","1":"45.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"44.46","1":"44.46"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"43.05","1":"43.05"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"40.89","1":"40.89"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"37.83","1":"37.83"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"35.42","1":"35.42"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"32.77","1":"32.77"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"30.75","1":"30.75"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"28.90","1":"28.90"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"26.74","1":"26.74"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"24.74","1":"24.74"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"23.22","1":"23.22"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"24.05","1":"24.05"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"24.34","1":"24.34"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"25.88","1":"25.88"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"27.50","1":"27.50"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"29.56","1":"29.56"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"31.77","1":"31.77"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"29.50","1":"29.50"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"30.01","1":"30.01"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"30.00","1":"30.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"31.10","1":"31.10"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"31.70","1":"31.70"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"30.50","1":"30.50"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"31.52","1":"31.52"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"32.21","1":"32.21"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"31.00","1":"31.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"33.32","1":"33.32"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"35.80","1":"35.80"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"35.00","1":"35.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"35.85","1":"35.85"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"37.12","1":"37.12"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"37.53","1":"37.53"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"35.00","1":"35.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"36.45","1":"36.45"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"38.05","1":"38.05"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"39.96","1":"39.96"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"38.01","1":"38.01"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"35.98","1":"35.98"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"34.00","1":"34.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"33.96","1":"33.96"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"33.92","1":"33.92"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"33.00","1":"33.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"33.68","1":"33.68"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"35.78","1":"35.78"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"35.00","1":"35.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"35.90","1":"35.90"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"35.50","1":"35.50"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"34.90","1":"34.90"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"34.00","1":"34.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"33.71","1":"33.71"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"33.90","1":"33.90"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"33.94","1":"33.94"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"33.07","1":"33.07"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"34.49","1":"34.49"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"34.40","1":"34.40"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"34.50","1":"34.50"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"34.50","1":"34.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"34.10","1":"34.10"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"33.33","1":"33.33"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"33.11","1":"33.11"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"30.73","1":"30.73"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"32.22","1":"32.22"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"32.25","1":"32.25"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"32.79","1":"32.79"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"33.87","1":"33.87"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"33.63","1":"33.63"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"32.63","1":"32.63"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"32.86","1":"32.86"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"33.96","1":"33.96"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"35.51","1":"35.51"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"36.13","1":"36.13"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"36.50","1":"36.50"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"36.20","1":"36.20"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"37.48","1":"37.48"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"37.33","1":"37.33"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"37.46","1":"37.46"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"37.50","1":"37.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"37.99","1":"37.99"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"39.93","1":"39.93"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"42.48","1":"42.48"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"42.18","1":"42.18"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"43.05","1":"43.05"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"42.66","1":"42.66"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"42.72","1":"42.72"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"43.47","1":"43.47"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"42.54","1":"42.54"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"42.98","1":"42.98"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"43.20","1":"43.20"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"44.31","1":"44.31"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"44.33","1":"44.33"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"45.08","1":"45.08"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"44.54","1":"44.54"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"45.42","1":"45.42"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"44.81","1":"44.81"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"47.69","1":"47.69"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"50.91","1":"50.91"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"53.90","1":"53.90"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"54.43","1":"54.43"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"50.39","1":"50.39"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"50.66","1":"50.66"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"51.95","1":"51.95"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"51.62","1":"51.62"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"51.00","1":"51.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"50.97","1":"50.97"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"51.58","1":"51.58"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"51.99","1":"51.99"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"53.73","1":"53.73"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"55.67","1":"55.67"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"54.37","1":"54.37"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"56.60","1":"56.60"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"58.09","1":"58.09"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"58.11","1":"58.11"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"62.37","1":"62.37"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"61.96","1":"61.96"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"60.80","1":"60.80"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"59.91","1":"59.91"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"59.25","1":"59.25"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"61.50","1":"61.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"60.12","1":"60.12"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"61.04","1":"61.04"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"59.99","1":"59.99"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"60.08","1":"60.08"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"60.46","1":"60.46"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"60.43","1":"60.43"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"61.91","1":"61.91"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"60.43","1":"60.43"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"60.57","1":"60.57"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"60.54","1":"60.54"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"59.96","1":"59.96"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"56.35","1":"56.35"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"55.11","1":"55.11"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"54.11","1":"54.11"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"53.30","1":"53.30"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"52.56","1":"52.56"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"52.00","1":"52.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"52.00","1":"52.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"54.71","1":"54.71"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"56.04","1":"56.04"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"57.50","1":"57.50"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"55.00","1":"55.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"55.34","1":"55.34"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"56.80","1":"56.80"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"54.30","1":"54.30"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"53.90","1":"53.90"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"53.98","1":"53.98"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"53.99","1":"53.99"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"56.67","1":"56.67"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"58.00","1":"58.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"59.66","1":"59.66"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"61.83","1":"61.83"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"60.51","1":"60.51"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"57.55","1":"57.55"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"54.00","1":"54.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"53.99","1":"53.99"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"58.03","1":"58.03"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"58.50","1":"58.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"59.74","1":"59.74"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"59.00","1":"59.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"59.00","1":"59.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"59.00","1":"59.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"58.51","1":"58.51"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"57.90","1":"57.90"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"58.00","1":"58.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"56.16","1":"56.16"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"57.00","1":"57.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"57.05","1":"57.05"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"56.41","1":"56.41"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"55.00","1":"55.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"52.25","1":"52.25"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"51.97","1":"51.97"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"52.13","1":"52.13"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"55.58","1":"55.58"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"54.99","1":"54.99"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"55.26","1":"55.26"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"58.64","1":"58.64"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"58.00","1":"58.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"56.75","1":"56.75"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"57.21","1":"57.21"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"56.93","1":"56.93"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"58.25","1":"58.25"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"58.00","1":"58.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"57.00","1":"57.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"58.99","1":"58.99"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"61.17","1":"61.17"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"61.47","1":"61.47"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"61.52","1":"61.52"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"61.16","1":"61.16"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"59.76","1":"59.76"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"61.37","1":"61.37"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"62.00","1":"62.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"60.04","1":"60.04"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"61.15","1":"61.15"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"63.99","1":"63.99"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"63.69","1":"63.69"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"67.28","1":"67.28"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"68.22","1":"68.22"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"67.95","1":"67.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"66.05","1":"66.05"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"66.52","1":"66.52"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"66.13","1":"66.13"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"67.04","1":"67.04"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"68.38","1":"68.38"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"66.92","1":"66.92"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"67.41","1":"67.41"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"70.82","1":"70.82"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"70.72","1":"70.72"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"70.80","1":"70.80"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"70.61","1":"70.61"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"69.97","1":"69.97"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"68.99","1":"68.99"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"73.75","1":"73.75"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"76.39","1":"76.39"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"76.80","1":"76.80"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"77.96","1":"77.96"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"76.84","1":"76.84"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"77.92","1":"77.92"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"76.97","1":"76.97"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"77.48","1":"77.48"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"78.07","1":"78.07"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"78.46","1":"78.46"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"79.49","1":"79.49"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"77.69","1":"77.69"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"77.55","1":"77.55"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"78.34","1":"78.34"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"78.01","1":"78.01"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"77.40","1":"77.40"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"77.99","1":"77.99"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"79.08","1":"79.08"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"78.13","1":"78.13"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"78.74","1":"78.74"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"78.04","1":"78.04"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"77.50","1":"77.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"78.31","1":"78.31"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"76.00","1":"76.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"76.50","1":"76.50"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"76.00","1":"76.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"75.60","1":"75.60"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"75.76","1":"75.76"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"75.00","1":"75.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"72.76","1":"72.76"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"73.07","1":"73.07"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"70.06","1":"70.06"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"66.96","1":"66.96"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"67.29","1":"67.29"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"63.47","1":"63.47"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"67.85","1":"67.85"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"68.77","1":"68.77"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"69.21","1":"69.21"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"68.50","1":"68.50"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"66.48","1":"66.48"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"66.50","1":"66.50"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"66.00","1":"66.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"65.86","1":"65.86"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"65.50","1":"65.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"64.30","1":"64.30"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"64.13","1":"64.13"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"62.69","1":"62.69"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"61.34","1":"61.34"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"60.75","1":"60.75"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"60.16","1":"60.16"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"60.50","1":"60.50"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"60.00","1":"60.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"64.50","1":"64.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"66.86","1":"66.86"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"65.50","1":"65.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"65.70","1":"65.70"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"65.05","1":"65.05"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"66.35","1":"66.35"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"65.00","1":"65.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"65.69","1":"65.69"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"69.16","1":"69.16"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"66.00","1":"66.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"63.90","1":"63.90"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"66.41","1":"66.41"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"66.41","1":"66.41"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"65.98","1":"65.98"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"66.01","1":"66.01"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"64.99","1":"64.99"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"67.57","1":"67.57"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"66.10","1":"66.10"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"67.03","1":"67.03"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"67.61","1":"67.61"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"69.63","1":"69.63"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"70.93","1":"70.93"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"70.02","1":"70.02"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"70.00","1":"70.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"71.70","1":"71.70"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"70.56","1":"70.56"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"72.00","1":"72.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"74.00","1":"74.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"75.51","1":"75.51"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"75.50","1":"75.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"78.18","1":"78.18"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"79.00","1":"79.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"78.00","1":"78.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"78.00","1":"78.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"76.40","1":"76.40"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"79.99","1":"79.99"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"78.47","1":"78.47"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"78.12","1":"78.12"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"79.16","1":"79.16"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"78.08","1":"78.08"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"76.55","1":"76.55"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"75.43","1":"75.43"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"78.50","1":"78.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"77.33","1":"77.33"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"76.79","1":"76.79"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"75.50","1":"75.50"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"79.48","1":"79.48"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"80.00","1":"80.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"79.99","1":"79.99"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"77.79","1":"77.79"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"75.11","1":"75.11"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"75.45","1":"75.45"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"75.20","1":"75.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"77.08","1":"77.08"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"77.01","1":"77.01"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"78.00","1":"78.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"77.01","1":"77.01"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"75.45","1":"75.45"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"77.09","1":"77.09"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"75.94","1":"75.94"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"76.45","1":"76.45"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"76.74","1":"76.74"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"76.57","1":"76.57"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"77.07","1":"77.07"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"78.00","1":"78.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"77.98","1":"77.98"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"76.50","1":"76.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"76.62","1":"76.62"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"82.36","1":"82.36"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"86.87","1":"86.87"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"87.04","1":"87.04"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"86.05","1":"86.05"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"88.16","1":"88.16"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"87.98","1":"87.98"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"86.61","1":"86.61"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"86.00","1":"86.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"86.00","1":"86.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"86.00","1":"86.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"86.00","1":"86.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"86.33","1":"86.33"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"86.21","1":"86.21"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"87.00","1":"87.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"85.06","1":"85.06"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"84.00","1":"84.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"84.00","1":"84.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"88.71","1":"88.71"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"85.98","1":"85.98"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"85.02","1":"85.02"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"82.50","1":"82.50"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"84.00","1":"84.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"82.20","1":"82.20"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"82.50","1":"82.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"80.54","1":"80.54"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"80.00","1":"80.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"81.00","1":"81.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"80.92","1":"80.92"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"77.89","1":"77.89"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"76.48","1":"76.48"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"78.30","1":"78.30"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"78.33","1":"78.33"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"75.50","1":"75.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"75.00","1":"75.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"76.86","1":"76.86"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"74.00","1":"74.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"73.27","1":"73.27"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"70.58","1":"70.58"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"70.74","1":"70.74"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"72.10","1":"72.10"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"73.75","1":"73.75"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"70.24","1":"70.24"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"69.45","1":"69.45"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"65.67","1":"65.67"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"70.00","1":"70.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"68.88","1":"68.88"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"73.80","1":"73.80"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"73.49","1":"73.49"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"71.00","1":"71.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"72.50","1":"72.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"74.00","1":"74.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"72.80","1":"72.80"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"78.26","1":"78.26"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"73.30","1":"73.30"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"72.44","1":"72.44"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"76.00","1":"76.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"75.30","1":"75.30"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"74.50","1":"74.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"73.00","1":"73.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"70.17","1":"70.17"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"65.00","1":"65.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"66.65","1":"66.65"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"69.00","1":"69.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"68.96","1":"68.96"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"68.99","1":"68.99"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"68.99","1":"68.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"66.98","1":"66.98"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"64.99","1":"64.99"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"59.50","1":"59.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"60.00","1":"60.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"62.00","1":"62.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"64.00","1":"64.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"64.00","1":"64.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"64.50","1":"64.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"59.67","1":"59.67"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"55.20","1":"55.20"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"55.42","1":"55.42"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"56.00","1":"56.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"54.00","1":"54.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"53.00","1":"53.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"54.00","1":"54.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"55.50","1":"55.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"56.17","1":"56.17"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"60.00","1":"60.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"64.00","1":"64.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"61.00","1":"61.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"62.00","1":"62.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"65.75","1":"65.75"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"64.23","1":"64.23"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"62.00","1":"62.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"62.00","1":"62.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"63.00","1":"63.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"63.00","1":"63.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"66.99","1":"66.99"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"69.99","1":"69.99"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"69.42","1":"69.42"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"66.61","1":"66.61"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"65.75","1":"65.75"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"65.94","1":"65.94"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"65.50","1":"65.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"65.50","1":"65.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"65.50","1":"65.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"63.70","1":"63.70"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"60.07","1":"60.07"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"63.00","1":"63.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"62.51","1":"62.51"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"60.02","1":"60.02"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"61.00","1":"61.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"62.90","1":"62.90"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"62.00","1":"62.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"62.89","1":"62.89"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"64.00","1":"64.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"65.00","1":"65.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"65.00","1":"65.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"65.52","1":"65.52"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"66.00","1":"66.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"67.50","1":"67.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"68.06","1":"68.06"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"67.70","1":"67.70"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"66.80","1":"66.80"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"68.25","1":"68.25"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"70.70","1":"70.70"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"71.00","1":"71.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"69.51","1":"69.51"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"68.40","1":"68.40"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"69.00","1":"69.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"69.50","1":"69.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"66.00","1":"66.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"66.99","1":"66.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"67.62","1":"67.62"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"66.50","1":"66.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"65.98","1":"65.98"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"65.30","1":"65.30"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"65.00","1":"65.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"61.00","1":"61.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"56.43","1":"56.43"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"57.00","1":"57.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"58.50","1":"58.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"56.01","1":"56.01"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"56.55","1":"56.55"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"60.79","1":"60.79"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"62.00","1":"62.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"61.00","1":"61.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"58.50","1":"58.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"60.00","1":"60.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"60.10","1":"60.10"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"62.00","1":"62.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"62.00","1":"62.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"62.00","1":"62.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"62.25","1":"62.25"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"62.50","1":"62.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"58.70","1":"58.70"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"60.50","1":"60.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"60.30","1":"60.30"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"60.20","1":"60.20"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"64.71","1":"64.71"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"64.05","1":"64.05"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"64.50","1":"64.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"67.00","1":"67.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"67.85","1":"67.85"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"67.02","1":"67.02"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"67.11","1":"67.11"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"67.49","1":"67.49"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"66.00","1":"66.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"68.50","1":"68.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"66.90","1":"66.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"66.90","1":"66.90"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"66.00","1":"66.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"62.69","1":"62.69"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"61.34","1":"61.34"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"57.00","1":"57.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"57.15","1":"57.15"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"56.40","1":"56.40"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"58.00","1":"58.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"59.00","1":"59.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"58.00","1":"58.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"56.88","1":"56.88"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"58.49","1":"58.49"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"62.00","1":"62.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"58.02","1":"58.02"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"59.00","1":"59.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"54.58","1":"54.58"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"55.00","1":"55.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"53.50","1":"53.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"54.06","1":"54.06"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"53.65","1":"53.65"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"52.51","1":"52.51"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"55.70","1":"55.70"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"53.61","1":"53.61"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"54.10","1":"54.10"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"50.41","1":"50.41"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"50.47","1":"50.47"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"49.50","1":"49.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"49.32","1":"49.32"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"53.80","1":"53.80"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"52.50","1":"52.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"51.90","1":"51.90"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"51.45","1":"51.45"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"50.41","1":"50.41"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"48.75","1":"48.75"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"48.16","1":"48.16"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"47.89","1":"47.89"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"48.30","1":"48.30"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"46.20","1":"46.20"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"47.50","1":"47.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"48.50","1":"48.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"50.40","1":"50.40"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"53.39","1":"53.39"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"53.10","1":"53.10"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"52.90","1":"52.90"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"52.90","1":"52.90"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"53.99","1":"53.99"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"53.58","1":"53.58"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"56.50","1":"56.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"56.34","1":"56.34"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"55.90","1":"55.90"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"53.00","1":"53.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"52.00","1":"52.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"50.50","1":"50.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"52.50","1":"52.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"50.92","1":"50.92"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"52.00","1":"52.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"54.00","1":"54.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"54.90","1":"54.90"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"52.50","1":"52.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"53.88","1":"53.88"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"52.00","1":"52.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"51.88","1":"51.88"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"53.50","1":"53.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"52.99","1":"52.99"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"52.11","1":"52.11"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"53.50","1":"53.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"56.00","1":"56.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"53.11","1":"53.11"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"54.00","1":"54.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"52.00","1":"52.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"53.00","1":"53.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"51.25","1":"51.25"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"51.05","1":"51.05"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"52.50","1":"52.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"53.71","1":"53.71"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"53.88","1":"53.88"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"53.85","1":"53.85"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"53.80","1":"53.80"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"54.00","1":"54.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"53.89","1":"53.89"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"56.00","1":"56.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"55.00","1":"55.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"53.00","1":"53.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"53.45","1":"53.45"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"53.36","1":"53.36"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"53.90","1":"53.90"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"54.01","1":"54.01"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"55.00","1":"55.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"53.01","1":"53.01"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"54.00","1":"54.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"53.00","1":"53.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"53.00","1":"53.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"51.00","1":"51.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"51.00","1":"51.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"51.99","1":"51.99"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"51.00","1":"51.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"51.50","1":"51.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"50.05","1":"50.05"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"49.50","1":"49.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"52.44","1":"52.44"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"49.62","1":"49.62"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"50.00","1":"50.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"49.49","1":"49.49"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"48.75","1":"48.75"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"46.85","1":"46.85"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"47.50","1":"47.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"46.98","1":"46.98"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"46.40","1":"46.40"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"48.94","1":"48.94"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"48.00","1":"48.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"48.75","1":"48.75"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"45.01","1":"45.01"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"48.00","1":"48.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"49.99","1":"49.99"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"48.26","1":"48.26"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"48.26","1":"48.26"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"45.00","1":"45.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"47.99","1":"47.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"48.40","1":"48.40"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"46.52","1":"46.52"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"48.00","1":"48.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"47.00","1":"47.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"47.50","1":"47.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"48.91","1":"48.91"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"46.99","1":"46.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"47.00","1":"47.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"47.40","1":"47.40"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"46.99","1":"46.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"45.00","1":"45.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"45.29","1":"45.29"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"46.90","1":"46.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"45.20","1":"45.20"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"44.15","1":"44.15"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"47.49","1":"47.49"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"46.50","1":"46.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"44.35","1":"44.35"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"44.97","1":"44.97"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"44.75","1":"44.75"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"42.50","1":"42.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"41.25","1":"41.25"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"40.46","1":"40.46"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"39.51","1":"39.51"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"37.44","1":"37.44"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"37.69","1":"37.69"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"34.05","1":"34.05"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"34.05","1":"34.05"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"36.01","1":"36.01"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"40.01","1":"40.01"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"43.01","1":"43.01"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"44.00","1":"44.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"46.50","1":"46.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"47.00","1":"47.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"46.00","1":"46.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"46.00","1":"46.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"48.77","1":"48.77"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"48.01","1":"48.01"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"49.10","1":"49.10"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"48.80","1":"48.80"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"47.20","1":"47.20"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"45.65","1":"45.65"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"45.45","1":"45.45"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"42.26","1":"42.26"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"44.00","1":"44.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"45.00","1":"45.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"47.90","1":"47.90"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"47.70","1":"47.70"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"48.98","1":"48.98"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"47.00","1":"47.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"49.50","1":"49.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"47.10","1":"47.10"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"49.01","1":"49.01"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"50.68","1":"50.68"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"50.99","1":"50.99"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"50.98","1":"50.98"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"52.90","1":"52.90"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"54.94","1":"54.94"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"58.98","1":"58.98"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"60.27","1":"60.27"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"58.55","1":"58.55"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"59.98","1":"59.98"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"58.63","1":"58.63"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"57.81","1":"57.81"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"56.12","1":"56.12"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"56.00","1":"56.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"56.01","1":"56.01"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"55.48","1":"55.48"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"55.51","1":"55.51"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"54.99","1":"54.99"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"53.50","1":"53.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"52.02","1":"52.02"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"52.00","1":"52.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"51.63","1":"51.63"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"52.00","1":"52.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"53.85","1":"53.85"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"53.00","1":"53.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"53.00","1":"53.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"52.99","1":"52.99"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"52.90","1":"52.90"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"52.96","1":"52.96"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"53.80","1":"53.80"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"53.95","1":"53.95"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"53.50","1":"53.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"53.51","1":"53.51"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"53.11","1":"53.11"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"53.25","1":"53.25"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"53.01","1":"53.01"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"52.61","1":"52.61"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"54.00","1":"54.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"54.39","1":"54.39"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"54.01","1":"54.01"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"53.02","1":"53.02"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"53.00","1":"53.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"52.55","1":"52.55"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"53.00","1":"53.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"53.00","1":"53.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"53.00","1":"53.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"52.93","1":"52.93"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"52.68","1":"52.68"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"52.50","1":"52.50"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"52.20","1":"52.20"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"51.99","1":"51.99"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"51.25","1":"51.25"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"51.98","1":"51.98"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"51.50","1":"51.50"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"52.67","1":"52.67"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"52.39","1":"52.39"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"52.39","1":"52.39"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"51.57","1":"51.57"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"52.32","1":"52.32"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"52.95","1":"52.95"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"53.09","1":"53.09"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"52.49","1":"52.49"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"52.98","1":"52.98"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"53.71","1":"53.71"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"51.77","1":"51.77"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"50.31","1":"50.31"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"51.17","1":"51.17"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"52.76","1":"52.76"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"53.29","1":"53.29"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"50.91","1":"50.91"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"54.39","1":"54.39"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"55.25","1":"55.25"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"55.47","1":"55.47"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"54.09","1":"54.09"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"54.99","1":"54.99"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"54.44","1":"54.44"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"54.69","1":"54.69"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"52.65","1":"52.65"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"52.60","1":"52.60"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"52.44","1":"52.44"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"52.05","1":"52.05"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"52.99","1":"52.99"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"53.00","1":"53.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"52.19","1":"52.19"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"52.05","1":"52.05"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"52.06","1":"52.06"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"54.03","1":"54.03"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"52.30","1":"52.30"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"52.98","1":"52.98"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"53.30","1":"53.30"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"53.32","1":"53.32"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"55.01","1":"55.01"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"54.11","1":"54.11"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"53.51","1":"53.51"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"52.66","1":"52.66"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"53.05","1":"53.05"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"55.03","1":"55.03"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"56.49","1":"56.49"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"56.01","1":"56.01"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"55.51","1":"55.51"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"59.65","1":"59.65"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"59.57","1":"59.57"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"59.02","1":"59.02"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"59.28","1":"59.28"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"59.85","1":"59.85"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"60.50","1":"60.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"61.01","1":"61.01"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"63.07","1":"63.07"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"62.11","1":"62.11"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"61.00","1":"61.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"59.15","1":"59.15"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"59.25","1":"59.25"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"61.57","1":"61.57"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"60.91","1":"60.91"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"59.99","1":"59.99"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"58.25","1":"58.25"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"58.00","1":"58.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"57.85","1":"57.85"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"58.51","1":"58.51"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"58.51","1":"58.51"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"59.50","1":"59.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"57.00","1":"57.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"58.53","1":"58.53"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"58.53","1":"58.53"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"58.00","1":"58.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"59.00","1":"59.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"59.50","1":"59.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"58.08","1":"58.08"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"60.10","1":"60.10"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"61.07","1":"61.07"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"60.98","1":"60.98"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"62.42","1":"62.42"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"61.20","1":"61.20"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"61.13","1":"61.13"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"62.00","1":"62.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"63.00","1":"63.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"66.27","1":"66.27"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"65.00","1":"65.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"63.90","1":"63.90"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"63.60","1":"63.60"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"63.47","1":"63.47"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"64.09","1":"64.09"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"64.61","1":"64.61"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"65.26","1":"65.26"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"65.26","1":"65.26"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"65.85","1":"65.85"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"66.00","1":"66.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"64.10","1":"64.10"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"65.50","1":"65.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"68.00","1":"68.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"67.50","1":"67.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"72.56","1":"72.56"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"71.02","1":"71.02"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"72.95","1":"72.95"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"77.00","1":"77.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"78.00","1":"78.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"79.99","1":"79.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"82.58","1":"82.58"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"82.06","1":"82.06"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"80.05","1":"80.05"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"80.00","1":"80.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"80.08","1":"80.08"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"81.95","1":"81.95"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"82.09","1":"82.09"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"83.01","1":"83.01"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"85.12","1":"85.12"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"84.66","1":"84.66"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"85.87","1":"85.87"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"91.30","1":"91.30"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"93.61","1":"93.61"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"91.67","1":"91.67"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"93.77","1":"93.77"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"93.49","1":"93.49"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"94.99","1":"94.99"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"93.00","1":"93.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"94.51","1":"94.51"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"94.01","1":"94.01"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"94.01","1":"94.01"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"92.50","1":"92.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"93.00","1":"93.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"88.08","1":"88.08"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"88.83","1":"88.83"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"90.00","1":"90.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"86.11","1":"86.11"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"81.44","1":"81.44"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"82.02","1":"82.02"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"88.17","1":"88.17"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"94.75","1":"94.75"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"95.04","1":"95.04"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"95.99","1":"95.99"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"96.00","1":"96.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"96.78","1":"96.78"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"97.48","1":"97.48"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"98.00","1":"98.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"94.07","1":"94.07"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"94.07","1":"94.07"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"95.89","1":"95.89"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"92.52","1":"92.52"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"92.52","1":"92.52"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"92.52","1":"92.52"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"89.12","1":"89.12"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"88.04","1":"88.04"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"88.48","1":"88.48"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"89.62","1":"89.62"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"87.01","1":"87.01"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"88.90","1":"88.90"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"86.50","1":"86.50"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"81.63","1":"81.63"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"84.80","1":"84.80"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"81.79","1":"81.79"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"83.27","1":"83.27"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"82.25","1":"82.25"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"87.33","1":"87.33"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"82.03","1":"82.03"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"83.00","1":"83.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"83.50","1":"83.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"78.24","1":"78.24"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"82.22","1":"82.22"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"82.22","1":"82.22"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"82.04","1":"82.04"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"82.02","1":"82.02"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"82.23","1":"82.23"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"83.32","1":"83.32"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"81.57","1":"81.57"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"81.00","1":"81.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"84.00","1":"84.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"80.50","1":"80.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"82.01","1":"82.01"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"82.00","1":"82.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"83.79","1":"83.79"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"88.14","1":"88.14"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"89.07","1":"89.07"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"87.00","1":"87.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"88.44","1":"88.44"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"85.55","1":"85.55"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"89.18","1":"89.18"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"83.34","1":"83.34"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"83.34","1":"83.34"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"85.85","1":"85.85"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"85.85","1":"85.85"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"85.85","1":"85.85"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"85.85","1":"85.85"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"84.49","1":"84.49"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"85.84","1":"85.84"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"92.05","1":"92.05"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"98.51","1":"98.51"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"101.18","1":"101.18"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"98.12","1":"98.12"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"96.10","1":"96.10"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"96.10","1":"96.10"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"95.79","1":"95.79"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"95.02","1":"95.02"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"97.95","1":"97.95"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"95.86","1":"95.86"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"97.80","1":"97.80"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"94.50","1":"94.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"96.59","1":"96.59"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"92.52","1":"92.52"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"91.29","1":"91.29"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"95.96","1":"95.96"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"96.12","1":"96.12"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"97.63","1":"97.63"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"97.57","1":"97.57"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"92.09","1":"92.09"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"91.00","1":"91.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"91.00","1":"91.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"91.18","1":"91.18"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"91.01","1":"91.01"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"93.79","1":"93.79"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"91.00","1":"91.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"91.00","1":"91.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"91.02","1":"91.02"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"92.29","1":"92.29"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"92.00","1":"92.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"90.00","1":"90.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"90.00","1":"90.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"88.02","1":"88.02"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"87.01","1":"87.01"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"87.01","1":"87.01"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"87.01","1":"87.01"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"87.01","1":"87.01"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"88.27","1":"88.27"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"88.27","1":"88.27"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"82.46","1":"82.46"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"86.06","1":"86.06"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"87.01","1":"87.01"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"87.01","1":"87.01"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"87.01","1":"87.01"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"84.09","1":"84.09"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"84.09","1":"84.09"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"84.09","1":"84.09"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"83.44","1":"83.44"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"79.93","1":"79.93"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"81.01","1":"81.01"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"86.78","1":"86.78"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"86.83","1":"86.83"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"86.50","1":"86.50"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"89.00","1":"89.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"89.00","1":"89.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"82.99","1":"82.99"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"82.96","1":"82.96"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"83.00","1":"83.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"80.93","1":"80.93"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"80.91","1":"80.91"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"78.55","1":"78.55"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"79.94","1":"79.94"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"78.27","1":"78.27"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"78.43","1":"78.43"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"77.06","1":"77.06"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"79.98","1":"79.98"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"81.76","1":"81.76"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"78.05","1":"78.05"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"77.25","1":"77.25"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"78.22","1":"78.22"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"78.22","1":"78.22"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"77.14","1":"77.14"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"77.14","1":"77.14"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"72.41","1":"72.41"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"74.97","1":"74.97"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"74.97","1":"74.97"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"74.01","1":"74.01"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"74.01","1":"74.01"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"71.57","1":"71.57"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"71.93","1":"71.93"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"73.62","1":"73.62"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"73.62","1":"73.62"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"74.00","1":"74.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"73.00","1":"73.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"76.89","1":"76.89"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"76.58","1":"76.58"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"72.52","1":"72.52"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"73.75","1":"73.75"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"76.31","1":"76.31"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"72.07","1":"72.07"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"71.50","1":"71.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"72.92","1":"72.92"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"71.80","1":"71.80"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"71.80","1":"71.80"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"71.80","1":"71.80"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"70.09","1":"70.09"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"73.08","1":"73.08"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"72.50","1":"72.50"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"72.50","1":"72.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"74.90","1":"74.90"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"72.00","1":"72.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"72.00","1":"72.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"75.00","1":"75.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"74.00","1":"74.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"74.00","1":"74.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"74.00","1":"74.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"74.00","1":"74.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"74.00","1":"74.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"70.25","1":"70.25"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"75.70","1":"75.70"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"79.33","1":"79.33"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"73.62","1":"73.62"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"71.61","1":"71.61"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"74.49","1":"74.49"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"76.00","1":"76.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"76.00","1":"76.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"76.00","1":"76.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"77.81","1":"77.81"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"80.00","1":"80.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"80.72","1":"80.72"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"81.13","1":"81.13"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"82.00","1":"82.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"86.12","1":"86.12"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"82.00","1":"82.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"83.00","1":"83.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"85.33","1":"85.33"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"88.49","1":"88.49"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"85.01","1":"85.01"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"85.01","1":"85.01"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"85.00","1":"85.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"85.00","1":"85.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"93.47","1":"93.47"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"98.98","1":"98.98"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"99.27","1":"99.27"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"92.52","1":"92.52"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"93.00","1":"93.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"96.79","1":"96.79"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"99.47","1":"99.47"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"101.00","1":"101.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"105.00","1":"105.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"107.95","1":"107.95"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"104.74","1":"104.74"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"102.00","1":"102.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"102.00","1":"102.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"100.95","1":"100.95"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"101.08","1":"101.08"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"101.00","1":"101.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"100.99","1":"100.99"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"100.16","1":"100.16"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"98.05","1":"98.05"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"107.86","1":"107.86"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"101.75","1":"101.75"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"102.00","1":"102.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"94.57","1":"94.57"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"103.63","1":"103.63"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"105.10","1":"105.10"}]}