{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"97.99","1":"97.99"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"98.00","1":"98.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"98.00","1":"98.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"102.86","1":"102.86"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"104.71","1":"104.71"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"102.50","1":"102.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"103.00","1":"103.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"101.03","1":"101.03"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"98.92","1":"98.92"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"100.00","1":"100.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"102.91","1":"102.91"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"102.02","1":"102.02"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"101.10","1":"101.10"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"100.03","1":"100.03"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"100.02","1":"100.02"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"96.85","1":"96.85"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"98.19","1":"98.19"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"100.75","1":"100.75"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"100.50","1":"100.50"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"100.00","1":"100.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"95.60","1":"95.60"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"96.98","1":"96.98"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"100.01","1":"100.01"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"100.10","1":"100.10"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"97.63","1":"97.63"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"98.05","1":"98.05"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"97.25","1":"97.25"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"100.89","1":"100.89"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"100.93","1":"100.93"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"100.00","1":"100.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"100.00","1":"100.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"99.50","1":"99.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"99.52","1":"99.52"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"99.20","1":"99.20"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"99.03","1":"99.03"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"98.99","1":"98.99"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"98.50","1":"98.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"98.00","1":"98.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"99.00","1":"99.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"98.00","1":"98.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"97.95","1":"97.95"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"96.78","1":"96.78"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"94.88","1":"94.88"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"94.67","1":"94.67"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"93.69","1":"93.69"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"96.61","1":"96.61"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"94.59","1":"94.59"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"92.82","1":"92.82"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"93.50","1":"93.50"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"96.00","1":"96.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"95.00","1":"95.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"95.10","1":"95.10"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"93.10","1":"93.10"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"93.52","1":"93.52"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"93.50","1":"93.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"92.98","1":"92.98"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"92.10","1":"92.10"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"92.00","1":"92.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"92.10","1":"92.10"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"92.07","1":"92.07"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"92.07","1":"92.07"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"92.00","1":"92.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"93.00","1":"93.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"95.00","1":"95.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"93.01","1":"93.01"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"88.60","1":"88.60"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"88.02","1":"88.02"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"89.60","1":"89.60"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"88.90","1":"88.90"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"84.01","1":"84.01"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"87.72","1":"87.72"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"81.47","1":"81.47"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"76.20","1":"76.20"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"70.49","1":"70.49"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"73.50","1":"73.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"77.87","1":"77.87"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"72.03","1":"72.03"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"70.18","1":"70.18"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"70.01","1":"70.01"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"66.82","1":"66.82"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"71.12","1":"71.12"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"76.45","1":"76.45"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"82.18","1":"82.18"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"82.79","1":"82.79"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"80.50","1":"80.50"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"82.65","1":"82.65"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"81.15","1":"81.15"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"81.70","1":"81.70"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"84.35","1":"84.35"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"83.62","1":"83.62"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"82.27","1":"82.27"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"85.69","1":"85.69"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"81.00","1":"81.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"79.98","1":"79.98"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"78.48","1":"78.48"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"81.11","1":"81.11"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"79.89","1":"79.89"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"79.67","1":"79.67"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"78.51","1":"78.51"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"79.98","1":"79.98"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"80.00","1":"80.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"80.02","1":"80.02"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"80.55","1":"80.55"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"78.71","1":"78.71"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"78.03","1":"78.03"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"77.47","1":"77.47"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"75.73","1":"75.73"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"78.16","1":"78.16"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"77.00","1":"77.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"76.89","1":"76.89"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"71.75","1":"71.75"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"72.34","1":"72.34"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"71.90","1":"71.90"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"72.10","1":"72.10"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"72.50","1":"72.50"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"72.11","1":"72.11"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"71.00","1":"71.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"73.02","1":"73.02"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"73.58","1":"73.58"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"74.88","1":"74.88"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"73.15","1":"73.15"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"72.00","1":"72.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"73.55","1":"73.55"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"73.89","1":"73.89"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"73.95","1":"73.95"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"75.34","1":"75.34"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"75.48","1":"75.48"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"74.76","1":"74.76"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"73.49","1":"73.49"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"74.80","1":"74.80"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"74.01","1":"74.01"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"74.00","1":"74.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"73.50","1":"73.50"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"73.48","1":"73.48"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"73.35","1":"73.35"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"73.50","1":"73.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"73.00","1":"73.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"72.55","1":"72.55"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"73.00","1":"73.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"76.58","1":"76.58"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"75.42","1":"75.42"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"75.80","1":"75.80"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"75.80","1":"75.80"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"75.98","1":"75.98"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"76.97","1":"76.97"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"77.99","1":"77.99"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"78.15","1":"78.15"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"77.08","1":"77.08"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"76.50","1":"76.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"76.70","1":"76.70"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"76.88","1":"76.88"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"76.58","1":"76.58"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"77.21","1":"77.21"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"78.19","1":"78.19"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"78.75","1":"78.75"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"79.54","1":"79.54"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"84.13","1":"84.13"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"83.40","1":"83.40"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"83.03","1":"83.03"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"84.07","1":"84.07"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"84.01","1":"84.01"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"86.13","1":"86.13"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"83.96","1":"83.96"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"84.48","1":"84.48"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"83.61","1":"83.61"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"85.00","1":"85.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"85.02","1":"85.02"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"84.50","1":"84.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"85.50","1":"85.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"85.50","1":"85.50"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"85.00","1":"85.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"88.58","1":"88.58"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"87.61","1":"87.61"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"87.88","1":"87.88"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"87.94","1":"87.94"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"85.79","1":"85.79"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"87.00","1":"87.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"87.17","1":"87.17"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"85.99","1":"85.99"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"85.99","1":"85.99"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"86.70","1":"86.70"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"86.88","1":"86.88"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"85.78","1":"85.78"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"85.90","1":"85.90"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"84.90","1":"84.90"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"86.00","1":"86.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"85.91","1":"85.91"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"86.90","1":"86.90"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"86.99","1":"86.99"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"86.25","1":"86.25"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"85.31","1":"85.31"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"83.89","1":"83.89"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"84.94","1":"84.94"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"84.67","1":"84.67"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"84.86","1":"84.86"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"85.00","1":"85.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"85.00","1":"85.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"85.85","1":"85.85"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"85.00","1":"85.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"84.85","1":"84.85"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"84.27","1":"84.27"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"88.56","1":"88.56"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"86.00","1":"86.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"83.83","1":"83.83"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"83.00","1":"83.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"82.94","1":"82.94"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"86.73","1":"86.73"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"86.00","1":"86.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"84.50","1":"84.50"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"84.01","1":"84.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"88.41","1":"88.41"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"88.09","1":"88.09"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"86.59","1":"86.59"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"85.52","1":"85.52"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"85.72","1":"85.72"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"87.78","1":"87.78"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"87.74","1":"87.74"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"86.29","1":"86.29"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"86.26","1":"86.26"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"86.00","1":"86.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"84.50","1":"84.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"80.71","1":"80.71"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"81.03","1":"81.03"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"84.84","1":"84.84"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"84.99","1":"84.99"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"85.85","1":"85.85"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"84.50","1":"84.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"84.50","1":"84.50"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"86.19","1":"86.19"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"86.00","1":"86.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"85.00","1":"85.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"85.00","1":"85.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"85.00","1":"85.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"85.80","1":"85.80"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"85.00","1":"85.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"84.50","1":"84.50"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"84.01","1":"84.01"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"82.00","1":"82.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"82.50","1":"82.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"83.99","1":"83.99"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"84.89","1":"84.89"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"83.95","1":"83.95"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"82.88","1":"82.88"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"83.00","1":"83.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"83.00","1":"83.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"82.80","1":"82.80"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"83.42","1":"83.42"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"82.64","1":"82.64"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"82.06","1":"82.06"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"82.20","1":"82.20"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"83.00","1":"83.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"82.54","1":"82.54"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"83.83","1":"83.83"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"84.17","1":"84.17"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"84.42","1":"84.42"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"85.00","1":"85.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"84.09","1":"84.09"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"83.90","1":"83.90"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"83.48","1":"83.48"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"83.99","1":"83.99"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"84.05","1":"84.05"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"84.00","1":"84.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"84.35","1":"84.35"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"84.60","1":"84.60"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"85.37","1":"85.37"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"83.99","1":"83.99"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"84.98","1":"84.98"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"86.00","1":"86.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"89.08","1":"89.08"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"88.40","1":"88.40"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"88.00","1":"88.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"88.01","1":"88.01"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"87.86","1":"87.86"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"87.50","1":"87.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"87.56","1":"87.56"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"87.47","1":"87.47"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"86.79","1":"86.79"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"86.88","1":"86.88"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"85.76","1":"85.76"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"86.00","1":"86.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"85.77","1":"85.77"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"85.54","1":"85.54"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"85.10","1":"85.10"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"84.96","1":"84.96"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"84.43","1":"84.43"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"84.76","1":"84.76"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"85.90","1":"85.90"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"85.96","1":"85.96"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"85.06","1":"85.06"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"84.50","1":"84.50"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"84.75","1":"84.75"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"84.81","1":"84.81"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"83.63","1":"83.63"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"82.14","1":"82.14"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"82.15","1":"82.15"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"83.34","1":"83.34"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"83.02","1":"83.02"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"82.42","1":"82.42"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"81.51","1":"81.51"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"80.63","1":"80.63"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"80.36","1":"80.36"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"80.72","1":"80.72"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"80.52","1":"80.52"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"80.11","1":"80.11"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"80.03","1":"80.03"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"80.25","1":"80.25"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"79.52","1":"79.52"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"80.49","1":"80.49"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"79.36","1":"79.36"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"79.80","1":"79.80"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"79.09","1":"79.09"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"78.50","1":"78.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"78.98","1":"78.98"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"80.92","1":"80.92"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"80.50","1":"80.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"75.44","1":"75.44"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"74.34","1":"74.34"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"73.49","1":"73.49"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"73.68","1":"73.68"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"73.03","1":"73.03"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"72.91","1":"72.91"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"72.16","1":"72.16"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"71.25","1":"71.25"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"71.06","1":"71.06"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"70.83","1":"70.83"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"70.17","1":"70.17"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"70.50","1":"70.50"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"70.25","1":"70.25"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"70.53","1":"70.53"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"69.93","1":"69.93"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"69.94","1":"69.94"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"69.98","1":"69.98"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"69.29","1":"69.29"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"71.97","1":"71.97"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"70.95","1":"70.95"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"70.18","1":"70.18"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"71.00","1":"71.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"71.06","1":"71.06"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"71.88","1":"71.88"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"72.95","1":"72.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"72.89","1":"72.89"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"71.72","1":"71.72"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"71.41","1":"71.41"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"71.50","1":"71.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"70.09","1":"70.09"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"69.50","1":"69.50"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"69.15","1":"69.15"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"69.41","1":"69.41"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"69.75","1":"69.75"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"68.49","1":"68.49"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"68.92","1":"68.92"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"68.75","1":"68.75"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"69.00","1":"69.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"69.25","1":"69.25"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"69.24","1":"69.24"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"70.65","1":"70.65"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"71.26","1":"71.26"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"72.19","1":"72.19"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"72.50","1":"72.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"71.81","1":"71.81"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"71.74","1":"71.74"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"71.96","1":"71.96"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"71.50","1":"71.50"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"71.14","1":"71.14"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"71.15","1":"71.15"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"70.71","1":"70.71"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"70.12","1":"70.12"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"70.79","1":"70.79"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"70.12","1":"70.12"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"70.46","1":"70.46"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"71.00","1":"71.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"71.45","1":"71.45"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"71.39","1":"71.39"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"71.18","1":"71.18"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"70.80","1":"70.80"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"71.01","1":"71.01"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"70.97","1":"70.97"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"70.25","1":"70.25"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"70.03","1":"70.03"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"72.10","1":"72.10"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"73.23","1":"73.23"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"74.15","1":"74.15"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"72.79","1":"72.79"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"72.22","1":"72.22"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"71.51","1":"71.51"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"71.77","1":"71.77"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"72.50","1":"72.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"72.05","1":"72.05"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"71.31","1":"71.31"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"71.01","1":"71.01"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"71.05","1":"71.05"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"71.60","1":"71.60"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"71.88","1":"71.88"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"71.95","1":"71.95"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"71.85","1":"71.85"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"73.00","1":"73.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"73.01","1":"73.01"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"72.75","1":"72.75"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"72.05","1":"72.05"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"71.90","1":"71.90"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"71.29","1":"71.29"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"71.85","1":"71.85"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"71.49","1":"71.49"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"71.51","1":"71.51"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"71.96","1":"71.96"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"71.90","1":"71.90"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"71.29","1":"71.29"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"71.50","1":"71.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"71.50","1":"71.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"71.95","1":"71.95"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"71.52","1":"71.52"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"72.20","1":"72.20"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"71.71","1":"71.71"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"71.09","1":"71.09"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"69.99","1":"69.99"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"70.49","1":"70.49"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"69.50","1":"69.50"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"69.75","1":"69.75"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"69.75","1":"69.75"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"69.50","1":"69.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"69.05","1":"69.05"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"69.00","1":"69.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"69.60","1":"69.60"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"69.50","1":"69.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"69.68","1":"69.68"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"69.25","1":"69.25"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"69.38","1":"69.38"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"69.50","1":"69.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"69.61","1":"69.61"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"69.61","1":"69.61"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"68.88","1":"68.88"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"68.47","1":"68.47"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"67.98","1":"67.98"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"69.01","1":"69.01"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"69.97","1":"69.97"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"68.18","1":"68.18"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"68.00","1":"68.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"68.06","1":"68.06"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"68.67","1":"68.67"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"68.23","1":"68.23"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"68.37","1":"68.37"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"68.20","1":"68.20"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"79.50","1":"79.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"79.25","1":"79.25"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"77.75","1":"77.75"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"79.00","1":"79.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"79.50","1":"79.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"78.55","1":"78.55"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"78.50","1":"78.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"79.00","1":"79.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"79.00","1":"79.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"79.99","1":"79.99"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"78.54","1":"78.54"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"77.18","1":"77.18"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"78.30","1":"78.30"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"77.32","1":"77.32"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"76.80","1":"76.80"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"78.25","1":"78.25"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"79.99","1":"79.99"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"77.99","1":"77.99"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"78.50","1":"78.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"78.98","1":"78.98"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"78.01","1":"78.01"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"78.25","1":"78.25"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"77.40","1":"77.40"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"78.50","1":"78.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"77.02","1":"77.02"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"77.50","1":"77.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"76.94","1":"76.94"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"80.00","1":"80.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"76.99","1":"76.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"76.99","1":"76.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"77.43","1":"77.43"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"76.73","1":"76.73"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"76.99","1":"76.99"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"74.00","1":"74.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"73.99","1":"73.99"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"74.00","1":"74.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"76.50","1":"76.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"77.00","1":"77.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"77.00","1":"77.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"77.50","1":"77.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"77.99","1":"77.99"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"78.20","1":"78.20"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"78.15","1":"78.15"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"80.36","1":"80.36"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"80.00","1":"80.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"82.20","1":"82.20"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"82.25","1":"82.25"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"82.25","1":"82.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"84.50","1":"84.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"84.40","1":"84.40"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"84.80","1":"84.80"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"87.00","1":"87.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"87.00","1":"87.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"88.10","1":"88.10"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"87.75","1":"87.75"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"88.25","1":"88.25"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"86.85","1":"86.85"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"85.63","1":"85.63"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"84.70","1":"84.70"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"85.00","1":"85.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"88.95","1":"88.95"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"87.30","1":"87.30"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"86.40","1":"86.40"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"85.00","1":"85.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"89.00","1":"89.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"91.00","1":"91.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"91.43","1":"91.43"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"91.00","1":"91.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"90.50","1":"90.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"89.15","1":"89.15"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"89.10","1":"89.10"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"89.00","1":"89.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"87.75","1":"87.75"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"87.10","1":"87.10"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"87.00","1":"87.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"90.00","1":"90.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"86.15","1":"86.15"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"87.00","1":"87.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"86.50","1":"86.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"86.51","1":"86.51"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"86.50","1":"86.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"86.50","1":"86.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"86.50","1":"86.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"85.50","1":"85.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"86.90","1":"86.90"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"87.50","1":"87.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"85.50","1":"85.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"85.25","1":"85.25"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"85.00","1":"85.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"85.00","1":"85.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"85.00","1":"85.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"84.99","1":"84.99"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"84.98","1":"84.98"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"85.00","1":"85.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"85.00","1":"85.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"83.05","1":"83.05"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"83.51","1":"83.51"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"86.95","1":"86.95"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"83.55","1":"83.55"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"83.50","1":"83.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"84.00","1":"84.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"84.00","1":"84.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"84.00","1":"84.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"85.75","1":"85.75"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"85.40","1":"85.40"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"85.00","1":"85.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"85.00","1":"85.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"85.00","1":"85.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"84.00","1":"84.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"83.00","1":"83.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"81.13","1":"81.13"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"82.90","1":"82.90"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"82.01","1":"82.01"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"82.70","1":"82.70"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"85.00","1":"85.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"78.65","1":"78.65"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"77.50","1":"77.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"76.51","1":"76.51"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"75.81","1":"75.81"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"76.00","1":"76.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"76.00","1":"76.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"79.50","1":"79.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"77.00","1":"77.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"75.50","1":"75.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"70.73","1":"70.73"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"70.72","1":"70.72"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"71.25","1":"71.25"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"71.11","1":"71.11"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"72.01","1":"72.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"71.00","1":"71.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"71.98","1":"71.98"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"71.94","1":"71.94"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"71.98","1":"71.98"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"71.80","1":"71.80"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"69.99","1":"69.99"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"69.99","1":"69.99"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"70.40","1":"70.40"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"70.50","1":"70.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"71.00","1":"71.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"68.99","1":"68.99"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"69.50","1":"69.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"69.80","1":"69.80"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"69.05","1":"69.05"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"69.13","1":"69.13"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"67.89","1":"67.89"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"68.10","1":"68.10"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"68.75","1":"68.75"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"68.97","1":"68.97"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"68.80","1":"68.80"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"68.80","1":"68.80"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"68.30","1":"68.30"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"66.50","1":"66.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"64.80","1":"64.80"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"64.80","1":"64.80"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"63.61","1":"63.61"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"64.40","1":"64.40"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"65.40","1":"65.40"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"64.90","1":"64.90"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"64.00","1":"64.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"64.90","1":"64.90"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"65.25","1":"65.25"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"65.25","1":"65.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"68.15","1":"68.15"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"68.99","1":"68.99"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"69.89","1":"69.89"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"69.00","1":"69.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"68.50","1":"68.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"69.50","1":"69.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"68.61","1":"68.61"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"68.50","1":"68.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"66.25","1":"66.25"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"66.11","1":"66.11"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"65.52","1":"65.52"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"66.01","1":"66.01"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"65.50","1":"65.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"64.99","1":"64.99"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"65.51","1":"65.51"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"66.35","1":"66.35"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"66.25","1":"66.25"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"65.40","1":"65.40"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"64.53","1":"64.53"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"64.00","1":"64.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"65.00","1":"65.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"65.00","1":"65.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"64.50","1":"64.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"63.50","1":"63.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"64.49","1":"64.49"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"64.50","1":"64.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"64.50","1":"64.50"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"63.50","1":"63.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"64.90","1":"64.90"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"63.80","1":"63.80"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"63.50","1":"63.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"64.40","1":"64.40"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"64.25","1":"64.25"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"63.61","1":"63.61"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"64.25","1":"64.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"64.00","1":"64.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"64.50","1":"64.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"63.10","1":"63.10"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"63.22","1":"63.22"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"63.50","1":"63.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"63.50","1":"63.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"63.10","1":"63.10"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"62.50","1":"62.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"64.00","1":"64.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"63.95","1":"63.95"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"63.90","1":"63.90"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"63.07","1":"63.07"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"63.10","1":"63.10"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"63.48","1":"63.48"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"63.10","1":"63.10"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"63.11","1":"63.11"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"63.45","1":"63.45"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"63.00","1":"63.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"63.23","1":"63.23"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"63.50","1":"63.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"64.74","1":"64.74"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"64.50","1":"64.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"64.31","1":"64.31"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"64.25","1":"64.25"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"64.32","1":"64.32"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"64.01","1":"64.01"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"64.90","1":"64.90"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"63.95","1":"63.95"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"65.00","1":"65.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"64.40","1":"64.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"64.30","1":"64.30"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"64.00","1":"64.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"63.51","1":"63.51"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"64.00","1":"64.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"63.75","1":"63.75"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"63.75","1":"63.75"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"63.85","1":"63.85"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"63.75","1":"63.75"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"63.75","1":"63.75"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"63.75","1":"63.75"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"63.75","1":"63.75"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"62.69","1":"62.69"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"61.90","1":"61.90"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"63.02","1":"63.02"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"63.50","1":"63.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"63.50","1":"63.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"63.25","1":"63.25"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"63.25","1":"63.25"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"63.99","1":"63.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"64.94","1":"64.94"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"64.25","1":"64.25"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"64.25","1":"64.25"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"64.25","1":"64.25"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"64.25","1":"64.25"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"64.25","1":"64.25"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"64.25","1":"64.25"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"64.25","1":"64.25"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"65.40","1":"65.40"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"65.50","1":"65.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"64.50","1":"64.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"65.10","1":"65.10"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"65.00","1":"65.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"66.05","1":"66.05"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"66.00","1":"66.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"65.61","1":"65.61"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"66.03","1":"66.03"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"68.90","1":"68.90"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"67.00","1":"67.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"67.00","1":"67.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"64.96","1":"64.96"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"64.02","1":"64.02"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"65.00","1":"65.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"65.00","1":"65.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"65.10","1":"65.10"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"65.50","1":"65.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"66.16","1":"66.16"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"66.00","1":"66.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"66.00","1":"66.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"66.00","1":"66.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"66.00","1":"66.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"66.00","1":"66.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"66.90","1":"66.90"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"66.08","1":"66.08"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"66.05","1":"66.05"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"66.50","1":"66.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"67.00","1":"67.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"68.00","1":"68.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"68.00","1":"68.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"67.06","1":"67.06"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"66.42","1":"66.42"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"63.50","1":"63.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"64.85","1":"64.85"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"62.50","1":"62.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"61.50","1":"61.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"61.80","1":"61.80"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"61.80","1":"61.80"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"62.00","1":"62.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"63.45","1":"63.45"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"62.06","1":"62.06"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"62.00","1":"62.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"62.26","1":"62.26"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"62.00","1":"62.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"63.70","1":"63.70"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"63.51","1":"63.51"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"63.55","1":"63.55"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"63.65","1":"63.65"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"62.22","1":"62.22"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"63.75","1":"63.75"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"64.00","1":"64.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"68.49","1":"68.49"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"66.25","1":"66.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"67.00","1":"67.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"67.90","1":"67.90"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"65.00","1":"65.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"65.00","1":"65.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"65.00","1":"65.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"65.25","1":"65.25"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"66.00","1":"66.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"65.50","1":"65.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"65.50","1":"65.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"65.50","1":"65.50"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"68.05","1":"68.05"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"65.50","1":"65.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"69.00","1":"69.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"69.44","1":"69.44"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"67.00","1":"67.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"67.02","1":"67.02"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"67.00","1":"67.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"67.00","1":"67.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"67.01","1":"67.01"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"67.05","1":"67.05"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"67.01","1":"67.01"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"67.03","1":"67.03"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"66.99","1":"66.99"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"67.90","1":"67.90"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"65.50","1":"65.50"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"65.60","1":"65.60"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"65.52","1":"65.52"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"68.02","1":"68.02"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"67.05","1":"67.05"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"67.40","1":"67.40"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"68.25","1":"68.25"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"68.39","1":"68.39"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"73.00","1":"73.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"71.38","1":"71.38"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"72.49","1":"72.49"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"69.80","1":"69.80"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"71.00","1":"71.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"72.50","1":"72.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"71.50","1":"71.50"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"71.41","1":"71.41"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"71.00","1":"71.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"71.20","1":"71.20"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"71.25","1":"71.25"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"71.64","1":"71.64"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"71.19","1":"71.19"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"71.05","1":"71.05"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"71.51","1":"71.51"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"71.90","1":"71.90"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"72.49","1":"72.49"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"72.00","1":"72.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"71.23","1":"71.23"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"71.00","1":"71.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"70.20","1":"70.20"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"71.50","1":"71.50"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"71.00","1":"71.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"71.20","1":"71.20"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"71.00","1":"71.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"71.00","1":"71.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"71.25","1":"71.25"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"70.50","1":"70.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"70.00","1":"70.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"70.00","1":"70.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"70.02","1":"70.02"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"70.73","1":"70.73"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"69.50","1":"69.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"69.00","1":"69.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"69.00","1":"69.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"69.50","1":"69.50"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"69.00","1":"69.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"69.12","1":"69.12"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"69.00","1":"69.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"70.50","1":"70.50"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"69.09","1":"69.09"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"70.01","1":"70.01"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"70.08","1":"70.08"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"70.99","1":"70.99"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"70.02","1":"70.02"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"70.01","1":"70.01"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"71.00","1":"71.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"72.00","1":"72.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"70.70","1":"70.70"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"70.90","1":"70.90"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"70.11","1":"70.11"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"70.15","1":"70.15"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"70.06","1":"70.06"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"70.06","1":"70.06"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"71.43","1":"71.43"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"73.00","1":"73.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"70.75","1":"70.75"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"72.00","1":"72.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"72.95","1":"72.95"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"74.00","1":"74.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"74.00","1":"74.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"75.40","1":"75.40"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"74.50","1":"74.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"75.40","1":"75.40"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"75.00","1":"75.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"75.00","1":"75.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"75.86","1":"75.86"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"73.89","1":"73.89"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"73.50","1":"73.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"75.00","1":"75.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"76.75","1":"76.75"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"77.50","1":"77.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"78.92","1":"78.92"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"77.10","1":"77.10"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"77.95","1":"77.95"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"79.79","1":"79.79"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"77.00","1":"77.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"82.00","1":"82.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"79.50","1":"79.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"81.37","1":"81.37"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"82.39","1":"82.39"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"85.05","1":"85.05"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"83.98","1":"83.98"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"85.40","1":"85.40"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"85.66","1":"85.66"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"84.74","1":"84.74"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"84.35","1":"84.35"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"88.49","1":"88.49"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"90.51","1":"90.51"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"89.67","1":"89.67"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"88.19","1":"88.19"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"86.22","1":"86.22"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"87.00","1":"87.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"86.13","1":"86.13"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"86.68","1":"86.68"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"85.00","1":"85.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"82.56","1":"82.56"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"82.11","1":"82.11"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"82.53","1":"82.53"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"81.99","1":"81.99"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"82.99","1":"82.99"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"83.92","1":"83.92"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"83.00","1":"83.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"83.95","1":"83.95"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"84.50","1":"84.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"83.50","1":"83.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"82.90","1":"82.90"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"83.99","1":"83.99"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"83.50","1":"83.50"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"84.49","1":"84.49"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"83.90","1":"83.90"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"83.51","1":"83.51"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"83.50","1":"83.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"83.90","1":"83.90"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"84.88","1":"84.88"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"84.86","1":"84.86"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"83.99","1":"83.99"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"85.79","1":"85.79"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"87.49","1":"87.49"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"85.99","1":"85.99"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"86.00","1":"86.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"85.50","1":"85.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"86.00","1":"86.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"89.00","1":"89.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"88.50","1":"88.50"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"86.00","1":"86.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"84.36","1":"84.36"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"86.00","1":"86.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"86.45","1":"86.45"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"85.99","1":"85.99"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"85.40","1":"85.40"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"86.35","1":"86.35"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"87.00","1":"87.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"86.95","1":"86.95"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"86.73","1":"86.73"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"87.00","1":"87.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"86.00","1":"86.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"86.73","1":"86.73"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"87.60","1":"87.60"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"85.55","1":"85.55"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"86.50","1":"86.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"86.00","1":"86.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"87.10","1":"87.10"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"87.50","1":"87.50"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"86.03","1":"86.03"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"87.48","1":"87.48"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"85.76","1":"85.76"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"86.05","1":"86.05"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"85.74","1":"85.74"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"85.22","1":"85.22"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"85.22","1":"85.22"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"86.01","1":"86.01"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"87.00","1":"87.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"85.02","1":"85.02"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"85.99","1":"85.99"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"85.00","1":"85.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"85.90","1":"85.90"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"86.48","1":"86.48"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"87.10","1":"87.10"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"86.64","1":"86.64"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"88.43","1":"88.43"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"87.04","1":"87.04"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"88.70","1":"88.70"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"91.02","1":"91.02"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"90.50","1":"90.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"91.67","1":"91.67"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"94.00","1":"94.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"94.50","1":"94.50"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"97.69","1":"97.69"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"97.48","1":"97.48"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"97.54","1":"97.54"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"98.37","1":"98.37"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"99.00","1":"99.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"97.41","1":"97.41"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"93.08","1":"93.08"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"93.90","1":"93.90"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"94.50","1":"94.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"94.85","1":"94.85"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"96.00","1":"96.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"96.50","1":"96.50"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"98.00","1":"98.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"98.15","1":"98.15"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"98.27","1":"98.27"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"98.73","1":"98.73"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"97.06","1":"97.06"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"98.25","1":"98.25"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"98.10","1":"98.10"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"98.20","1":"98.20"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"98.41","1":"98.41"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"98.79","1":"98.79"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"98.51","1":"98.51"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"99.40","1":"99.40"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"98.29","1":"98.29"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"98.54","1":"98.54"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"98.50","1":"98.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"98.06","1":"98.06"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"98.36","1":"98.36"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"98.08","1":"98.08"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"98.00","1":"98.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"99.02","1":"99.02"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"98.65","1":"98.65"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"99.30","1":"99.30"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"100.18","1":"100.18"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"100.54","1":"100.54"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"109.09","1":"109.09"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"110.68","1":"110.68"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"111.05","1":"111.05"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"111.00","1":"111.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"110.00","1":"110.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"110.51","1":"110.51"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"110.20","1":"110.20"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"110.02","1":"110.02"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"109.09","1":"109.09"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"110.50","1":"110.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"112.91","1":"112.91"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"123.18","1":"123.18"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"125.34","1":"125.34"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"125.75","1":"125.75"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"125.97","1":"125.97"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"124.58","1":"124.58"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"123.44","1":"123.44"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"124.48","1":"124.48"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"124.79","1":"124.79"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"119.70","1":"119.70"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"116.24","1":"116.24"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"117.03","1":"117.03"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"116.28","1":"116.28"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"116.05","1":"116.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"117.24","1":"117.24"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"116.00","1":"116.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"117.08","1":"117.08"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"117.02","1":"117.02"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"116.04","1":"116.04"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"114.30","1":"114.30"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"114.00","1":"114.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"112.12","1":"112.12"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"114.05","1":"114.05"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"115.58","1":"115.58"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"112.23","1":"112.23"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"112.11","1":"112.11"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"112.51","1":"112.51"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"113.40","1":"113.40"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"113.86","1":"113.86"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"112.10","1":"112.10"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"112.62","1":"112.62"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"114.50","1":"114.50"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"115.49","1":"115.49"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"115.24","1":"115.24"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"114.83","1":"114.83"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"115.38","1":"115.38"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"114.00","1":"114.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"109.00","1":"109.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"109.08","1":"109.08"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"106.74","1":"106.74"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"107.49","1":"107.49"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"108.13","1":"108.13"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"109.89","1":"109.89"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"109.80","1":"109.80"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"108.11","1":"108.11"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"107.05","1":"107.05"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"107.42","1":"107.42"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"107.96","1":"107.96"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"107.62","1":"107.62"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"108.96","1":"108.96"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"108.08","1":"108.08"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"107.51","1":"107.51"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"107.80","1":"107.80"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"110.16","1":"110.16"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"111.03","1":"111.03"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"112.00","1":"112.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"112.00","1":"112.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"111.00","1":"111.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"110.29","1":"110.29"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"111.10","1":"111.10"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"111.84","1":"111.84"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"111.64","1":"111.64"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"112.45","1":"112.45"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"113.60","1":"113.60"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"117.01","1":"117.01"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"116.65","1":"116.65"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"112.70","1":"112.70"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"114.78","1":"114.78"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"113.03","1":"113.03"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"113.00","1":"113.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"110.87","1":"110.87"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"112.00","1":"112.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"112.02","1":"112.02"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"113.00","1":"113.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"113.41","1":"113.41"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"113.37","1":"113.37"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"114.14","1":"114.14"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"112.30","1":"112.30"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"113.58","1":"113.58"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"119.75","1":"119.75"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"119.02","1":"119.02"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"120.16","1":"120.16"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"120.50","1":"120.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"123.49","1":"123.49"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"120.55","1":"120.55"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"116.11","1":"116.11"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"116.13","1":"116.13"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"116.05","1":"116.05"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"114.51","1":"114.51"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"114.80","1":"114.80"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"114.03","1":"114.03"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"115.07","1":"115.07"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"114.96","1":"114.96"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"115.12","1":"115.12"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"114.42","1":"114.42"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"115.00","1":"115.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"120.21","1":"120.21"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"123.00","1":"123.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"125.50","1":"125.50"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"132.35","1":"132.35"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"139.74","1":"139.74"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"143.75","1":"143.75"}]}