{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"49.88","1":"49.88"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"47.66","1":"47.66"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"45.28","1":"45.28"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"43.02","1":"43.02"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"43.55","1":"43.55"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"43.95","1":"43.95"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"42.83","1":"42.83"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"41.51","1":"41.51"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"43.58","1":"43.58"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"43.30","1":"43.30"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"45.28","1":"45.28"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"44.10","1":"44.10"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"42.87","1":"42.87"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"42.41","1":"42.41"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"41.28","1":"41.28"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"41.25","1":"41.25"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"41.51","1":"41.51"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"42.18","1":"42.18"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"44.25","1":"44.25"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"44.20","1":"44.20"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"44.45","1":"44.45"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"45.20","1":"45.20"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"45.67","1":"45.67"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"45.50","1":"45.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"43.60","1":"43.60"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"41.63","1":"41.63"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"43.56","1":"43.56"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"42.16","1":"42.16"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"42.54","1":"42.54"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"42.88","1":"42.88"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"43.49","1":"43.49"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"42.07","1":"42.07"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"42.73","1":"42.73"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"41.30","1":"41.30"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"42.97","1":"42.97"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"40.92","1":"40.92"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"41.20","1":"41.20"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"42.29","1":"42.29"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"41.30","1":"41.30"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"41.87","1":"41.87"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"40.64","1":"40.64"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"41.10","1":"41.10"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"40.52","1":"40.52"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"39.00","1":"39.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"39.25","1":"39.25"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"39.07","1":"39.07"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"40.37","1":"40.37"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"39.50","1":"39.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"40.03","1":"40.03"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"40.00","1":"40.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"40.00","1":"40.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"38.65","1":"38.65"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"38.00","1":"38.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"40.47","1":"40.47"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"43.08","1":"43.08"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"41.58","1":"41.58"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"42.00","1":"42.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"44.07","1":"44.07"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"46.07","1":"46.07"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"45.60","1":"45.60"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"45.34","1":"45.34"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"42.13","1":"42.13"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"41.68","1":"41.68"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"40.10","1":"40.10"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"41.45","1":"41.45"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"41.10","1":"41.10"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"38.70","1":"38.70"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"38.11","1":"38.11"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"37.25","1":"37.25"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"36.00","1":"36.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"33.31","1":"33.31"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"33.91","1":"33.91"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"31.37","1":"31.37"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"31.00","1":"31.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"31.99","1":"31.99"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"31.95","1":"31.95"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"33.00","1":"33.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"34.80","1":"34.80"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"37.00","1":"37.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"38.90","1":"38.90"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"38.00","1":"38.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"38.00","1":"38.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"37.70","1":"37.70"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"38.39","1":"38.39"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"38.43","1":"38.43"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"36.56","1":"36.56"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"38.01","1":"38.01"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"37.55","1":"37.55"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"39.83","1":"39.83"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"39.00","1":"39.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"37.93","1":"37.93"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"37.98","1":"37.98"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"37.24","1":"37.24"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"37.87","1":"37.87"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"39.61","1":"39.61"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"38.10","1":"38.10"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"37.54","1":"37.54"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"37.12","1":"37.12"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"37.10","1":"37.10"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"37.70","1":"37.70"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"37.80","1":"37.80"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"36.31","1":"36.31"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"36.03","1":"36.03"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"36.11","1":"36.11"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"35.99","1":"35.99"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"36.85","1":"36.85"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"38.66","1":"38.66"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"37.70","1":"37.70"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"37.00","1":"37.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"37.05","1":"37.05"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"37.89","1":"37.89"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"36.90","1":"36.90"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"37.00","1":"37.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"37.00","1":"37.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"36.90","1":"36.90"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"37.00","1":"37.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"37.00","1":"37.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"37.05","1":"37.05"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"37.25","1":"37.25"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"37.10","1":"37.10"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"37.10","1":"37.10"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"37.50","1":"37.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"36.84","1":"36.84"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"36.59","1":"36.59"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"37.89","1":"37.89"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"37.60","1":"37.60"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"37.05","1":"37.05"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"37.00","1":"37.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"37.74","1":"37.74"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"36.38","1":"36.38"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"37.01","1":"37.01"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"36.81","1":"36.81"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"36.79","1":"36.79"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"36.51","1":"36.51"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"36.85","1":"36.85"},{"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":"37.73","1":"37.73"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"37.86","1":"37.86"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"39.07","1":"39.07"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"39.50","1":"39.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"42.38","1":"42.38"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"41.72","1":"41.72"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"40.63","1":"40.63"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"40.55","1":"40.55"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"41.05","1":"41.05"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"44.08","1":"44.08"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"42.99","1":"42.99"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"42.80","1":"42.80"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"42.03","1":"42.03"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"41.49","1":"41.49"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"42.47","1":"42.47"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"41.99","1":"41.99"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"42.00","1":"42.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"41.41","1":"41.41"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"41.45","1":"41.45"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"41.23","1":"41.23"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"41.00","1":"41.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"40.72","1":"40.72"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"41.15","1":"41.15"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"41.48","1":"41.48"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"41.00","1":"41.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"41.50","1":"41.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"41.50","1":"41.50"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"41.80","1":"41.80"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"41.50","1":"41.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"42.75","1":"42.75"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"41.77","1":"41.77"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"41.63","1":"41.63"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"42.00","1":"42.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"41.80","1":"41.80"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"41.99","1":"41.99"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"41.57","1":"41.57"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"42.56","1":"42.56"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"43.09","1":"43.09"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"44.25","1":"44.25"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"44.04","1":"44.04"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"43.08","1":"43.08"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"43.00","1":"43.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"46.22","1":"46.22"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"49.68","1":"49.68"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"46.65","1":"46.65"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"47.73","1":"47.73"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"47.00","1":"47.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"47.25","1":"47.25"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"46.51","1":"46.51"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"43.55","1":"43.55"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"42.40","1":"42.40"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"42.51","1":"42.51"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"42.50","1":"42.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"43.50","1":"43.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"42.59","1":"42.59"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"42.36","1":"42.36"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"42.07","1":"42.07"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"41.04","1":"41.04"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"41.85","1":"41.85"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"40.10","1":"40.10"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"40.05","1":"40.05"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"41.50","1":"41.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"42.00","1":"42.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"41.70","1":"41.70"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"41.70","1":"41.70"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"40.80","1":"40.80"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"41.00","1":"41.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"41.25","1":"41.25"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"41.34","1":"41.34"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"40.63","1":"40.63"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"43.47","1":"43.47"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"43.06","1":"43.06"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"42.58","1":"42.58"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"41.77","1":"41.77"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"42.95","1":"42.95"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"43.00","1":"43.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"43.49","1":"43.49"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"40.94","1":"40.94"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"38.40","1":"38.40"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"41.27","1":"41.27"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"42.33","1":"42.33"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"42.75","1":"42.75"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"42.50","1":"42.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"41.60","1":"41.60"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"41.50","1":"41.50"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"40.97","1":"40.97"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"41.25","1":"41.25"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"40.51","1":"40.51"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"41.00","1":"41.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"41.50","1":"41.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"42.00","1":"42.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"41.35","1":"41.35"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"40.45","1":"40.45"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"39.76","1":"39.76"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"40.20","1":"40.20"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"41.44","1":"41.44"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"41.48","1":"41.48"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"41.25","1":"41.25"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"40.94","1":"40.94"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"40.51","1":"40.51"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"40.55","1":"40.55"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"40.95","1":"40.95"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"41.04","1":"41.04"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"41.10","1":"41.10"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"40.75","1":"40.75"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"41.51","1":"41.51"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"41.90","1":"41.90"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"41.95","1":"41.95"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"41.95","1":"41.95"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"41.96","1":"41.96"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"42.00","1":"42.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"42.57","1":"42.57"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"41.95","1":"41.95"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"41.90","1":"41.90"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"42.01","1":"42.01"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"42.79","1":"42.79"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"43.21","1":"43.21"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"43.41","1":"43.41"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"44.25","1":"44.25"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"43.47","1":"43.47"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"43.26","1":"43.26"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"44.30","1":"44.30"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"44.57","1":"44.57"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"44.70","1":"44.70"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"44.28","1":"44.28"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"44.13","1":"44.13"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"43.83","1":"43.83"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"46.89","1":"46.89"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"50.39","1":"50.39"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"52.93","1":"52.93"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"52.03","1":"52.03"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"52.95","1":"52.95"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"52.20","1":"52.20"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"51.55","1":"51.55"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"51.11","1":"51.11"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"51.46","1":"51.46"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"53.57","1":"53.57"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"53.50","1":"53.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"53.76","1":"53.76"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"53.88","1":"53.88"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"53.08","1":"53.08"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"54.00","1":"54.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"53.13","1":"53.13"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"53.00","1":"53.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"52.54","1":"52.54"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"53.08","1":"53.08"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"53.03","1":"53.03"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"53.20","1":"53.20"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"52.58","1":"52.58"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"52.88","1":"52.88"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"53.50","1":"53.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"55.40","1":"55.40"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"57.02","1":"57.02"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"61.29","1":"61.29"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"65.49","1":"65.49"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"63.45","1":"63.45"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"64.77","1":"64.77"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"59.92","1":"59.92"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"55.65","1":"55.65"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"54.07","1":"54.07"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"54.00","1":"54.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"56.48","1":"56.48"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"56.60","1":"56.60"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"54.48","1":"54.48"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"56.78","1":"56.78"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"55.36","1":"55.36"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"51.80","1":"51.80"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"52.50","1":"52.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"51.50","1":"51.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"53.00","1":"53.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"53.75","1":"53.75"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"54.00","1":"54.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"55.40","1":"55.40"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"55.00","1":"55.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"57.89","1":"57.89"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"56.60","1":"56.60"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"56.50","1":"56.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"56.50","1":"56.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"54.50","1":"54.50"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"52.00","1":"52.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"52.88","1":"52.88"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"54.00","1":"54.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"54.00","1":"54.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"51.46","1":"51.46"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"51.97","1":"51.97"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"52.50","1":"52.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"53.49","1":"53.49"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"53.08","1":"53.08"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"54.50","1":"54.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"54.10","1":"54.10"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"54.86","1":"54.86"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"53.53","1":"53.53"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"53.50","1":"53.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"52.57","1":"52.57"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"52.50","1":"52.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"52.53","1":"52.53"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"54.25","1":"54.25"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"54.45","1":"54.45"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"54.90","1":"54.90"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"52.11","1":"52.11"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"52.04","1":"52.04"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"52.00","1":"52.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"53.54","1":"53.54"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"54.00","1":"54.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"53.50","1":"53.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"55.15","1":"55.15"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"56.04","1":"56.04"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"59.52","1":"59.52"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"58.88","1":"58.88"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"58.87","1":"58.87"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"58.54","1":"58.54"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"59.87","1":"59.87"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"61.42","1":"61.42"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"60.33","1":"60.33"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"62.48","1":"62.48"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"62.08","1":"62.08"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"62.50","1":"62.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"61.53","1":"61.53"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"61.49","1":"61.49"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"62.10","1":"62.10"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"61.05","1":"61.05"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"62.67","1":"62.67"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"62.00","1":"62.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"62.45","1":"62.45"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"62.50","1":"62.50"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"61.80","1":"61.80"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"61.63","1":"61.63"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"61.39","1":"61.39"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"61.90","1":"61.90"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"61.84","1":"61.84"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"63.00","1":"63.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"62.31","1":"62.31"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"60.50","1":"60.50"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"62.00","1":"62.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"62.31","1":"62.31"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"66.98","1":"66.98"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"64.02","1":"64.02"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"65.30","1":"65.30"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"64.00","1":"64.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"63.02","1":"63.02"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"65.90","1":"65.90"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"65.50","1":"65.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"64.00","1":"64.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"63.51","1":"63.51"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"63.80","1":"63.80"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"64.99","1":"64.99"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"64.75","1":"64.75"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"65.32","1":"65.32"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"65.50","1":"65.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"64.04","1":"64.04"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"63.00","1":"63.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"65.65","1":"65.65"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"65.00","1":"65.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"64.75","1":"64.75"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"64.33","1":"64.33"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"64.60","1":"64.60"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"63.16","1":"63.16"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"63.00","1":"63.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"64.00","1":"64.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"64.35","1":"64.35"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"63.00","1":"63.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"62.50","1":"62.50"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"63.64","1":"63.64"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"64.00","1":"64.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"64.68","1":"64.68"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"65.40","1":"65.40"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"65.00","1":"65.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"65.40","1":"65.40"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"64.73","1":"64.73"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"65.62","1":"65.62"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"66.40","1":"66.40"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"66.81","1":"66.81"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"65.94","1":"65.94"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"67.85","1":"67.85"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"67.55","1":"67.55"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"66.64","1":"66.64"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"66.75","1":"66.75"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"66.28","1":"66.28"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"66.50","1":"66.50"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"68.56","1":"68.56"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"67.39","1":"67.39"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"67.63","1":"67.63"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"66.00","1":"66.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"63.97","1":"63.97"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"61.79","1":"61.79"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"60.44","1":"60.44"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"60.49","1":"60.49"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"55.97","1":"55.97"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"55.03","1":"55.03"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"54.52","1":"54.52"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"58.28","1":"58.28"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"55.20","1":"55.20"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"55.50","1":"55.50"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"58.00","1":"58.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"57.43","1":"57.43"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"57.48","1":"57.48"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"60.00","1":"60.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"61.50","1":"61.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"53.01","1":"53.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"59.99","1":"59.99"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"61.00","1":"61.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"57.60","1":"57.60"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"56.00","1":"56.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"54.00","1":"54.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"53.00","1":"53.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"52.50","1":"52.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"53.95","1":"53.95"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"55.00","1":"55.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"57.02","1":"57.02"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"61.55","1":"61.55"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"66.16","1":"66.16"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"65.45","1":"65.45"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"65.11","1":"65.11"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"64.67","1":"64.67"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"65.19","1":"65.19"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"64.83","1":"64.83"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"64.45","1":"64.45"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"64.65","1":"64.65"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"64.90","1":"64.90"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"64.00","1":"64.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"63.52","1":"63.52"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"64.20","1":"64.20"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"58.45","1":"58.45"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"58.00","1":"58.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"57.70","1":"57.70"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"57.20","1":"57.20"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"55.50","1":"55.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"54.45","1":"54.45"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"53.61","1":"53.61"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"53.99","1":"53.99"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"53.81","1":"53.81"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"53.50","1":"53.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"53.70","1":"53.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"50.25","1":"50.25"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"50.40","1":"50.40"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"49.98","1":"49.98"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"50.00","1":"50.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"50.50","1":"50.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"50.00","1":"50.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"49.75","1":"49.75"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"49.00","1":"49.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"50.25","1":"50.25"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"52.90","1":"52.90"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"54.00","1":"54.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"53.75","1":"53.75"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"53.99","1":"53.99"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"53.25","1":"53.25"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"51.56","1":"51.56"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"51.00","1":"51.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"51.00","1":"51.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"50.18","1":"50.18"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"50.16","1":"50.16"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"50.01","1":"50.01"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"51.74","1":"51.74"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"52.50","1":"52.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"53.05","1":"53.05"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"54.75","1":"54.75"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"53.50","1":"53.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"54.25","1":"54.25"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"58.65","1":"58.65"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"58.00","1":"58.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"58.30","1":"58.30"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"57.45","1":"57.45"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"59.01","1":"59.01"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"59.25","1":"59.25"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"59.00","1":"59.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"61.89","1":"61.89"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"64.29","1":"64.29"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"62.99","1":"62.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"62.75","1":"62.75"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"63.00","1":"63.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"62.51","1":"62.51"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"65.75","1":"65.75"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"67.50","1":"67.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"69.02","1":"69.02"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"70.74","1":"70.74"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"68.49","1":"68.49"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"69.23","1":"69.23"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"70.29","1":"70.29"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"70.50","1":"70.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"72.74","1":"72.74"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"71.20","1":"71.20"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"71.00","1":"71.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"70.25","1":"70.25"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"70.60","1":"70.60"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"73.00","1":"73.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"73.00","1":"73.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"72.00","1":"72.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"71.60","1":"71.60"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"72.30","1":"72.30"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"73.80","1":"73.80"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"72.00","1":"72.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"73.00","1":"73.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"72.10","1":"72.10"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"72.20","1":"72.20"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"72.00","1":"72.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"71.25","1":"71.25"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"71.80","1":"71.80"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"70.49","1":"70.49"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"69.49","1":"69.49"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"67.51","1":"67.51"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"68.25","1":"68.25"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"68.12","1":"68.12"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"68.75","1":"68.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"71.25","1":"71.25"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"70.50","1":"70.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"71.50","1":"71.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"68.51","1":"68.51"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"68.30","1":"68.30"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"68.00","1":"68.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"67.00","1":"67.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"67.00","1":"67.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"67.15","1":"67.15"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"68.55","1":"68.55"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"69.00","1":"69.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"72.00","1":"72.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"72.50","1":"72.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"72.00","1":"72.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"72.00","1":"72.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"75.00","1":"75.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"74.94","1":"74.94"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"75.50","1":"75.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"77.05","1":"77.05"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"78.50","1":"78.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"79.50","1":"79.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"79.00","1":"79.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"78.25","1":"78.25"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"78.05","1":"78.05"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"79.00","1":"79.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"79.00","1":"79.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"72.20","1":"72.20"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"72.50","1":"72.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"71.50","1":"71.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"69.10","1":"69.10"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"68.50","1":"68.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"69.89","1":"69.89"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"69.90","1":"69.90"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"70.00","1":"70.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"70.00","1":"70.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"71.60","1":"71.60"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"71.70","1":"71.70"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"72.00","1":"72.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"72.00","1":"72.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"71.50","1":"71.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"71.51","1":"71.51"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"71.50","1":"71.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"72.01","1":"72.01"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"71.15","1":"71.15"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"72.47","1":"72.47"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"68.55","1":"68.55"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"69.50","1":"69.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"68.15","1":"68.15"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"67.75","1":"67.75"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"67.90","1":"67.90"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"67.75","1":"67.75"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"67.76","1":"67.76"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"68.25","1":"68.25"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"69.25","1":"69.25"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"68.40","1":"68.40"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"67.51","1":"67.51"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"66.98","1":"66.98"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"66.66","1":"66.66"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"66.85","1":"66.85"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"67.49","1":"67.49"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"68.51","1":"68.51"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"67.25","1":"67.25"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"67.25","1":"67.25"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"66.10","1":"66.10"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"66.75","1":"66.75"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"66.40","1":"66.40"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"65.50","1":"65.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"65.75","1":"65.75"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"65.50","1":"65.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"66.79","1":"66.79"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"66.90","1":"66.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"67.24","1":"67.24"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"67.00","1":"67.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"66.00","1":"66.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"66.75","1":"66.75"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"68.35","1":"68.35"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"67.00","1":"67.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"67.00","1":"67.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"66.50","1":"66.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"66.50","1":"66.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"68.99","1":"68.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"68.50","1":"68.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"68.02","1":"68.02"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"71.00","1":"71.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"72.00","1":"72.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"73.00","1":"73.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"74.50","1":"74.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"73.00","1":"73.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"73.00","1":"73.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"73.00","1":"73.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"73.01","1":"73.01"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"72.50","1":"72.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"73.00","1":"73.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"72.10","1":"72.10"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"72.31","1":"72.31"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"72.25","1":"72.25"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"72.00","1":"72.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"70.00","1":"70.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"69.75","1":"69.75"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"70.99","1":"70.99"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"71.85","1":"71.85"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"72.80","1":"72.80"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"70.30","1":"70.30"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"71.00","1":"71.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"71.00","1":"71.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"69.95","1":"69.95"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"70.00","1":"70.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"75.20","1":"75.20"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"74.50","1":"74.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"74.10","1":"74.10"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"74.25","1":"74.25"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"73.80","1":"73.80"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"73.00","1":"73.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"73.10","1":"73.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"73.10","1":"73.10"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"72.00","1":"72.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"73.20","1":"73.20"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"63.05","1":"63.05"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"62.25","1":"62.25"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"62.75","1":"62.75"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"61.00","1":"61.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"61.00","1":"61.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"59.00","1":"59.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"56.00","1":"56.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"56.01","1":"56.01"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"55.85","1":"55.85"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"58.30","1":"58.30"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"58.20","1":"58.20"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"58.00","1":"58.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"57.00","1":"57.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"57.75","1":"57.75"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"57.25","1":"57.25"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"57.00","1":"57.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"57.50","1":"57.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"58.00","1":"58.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"57.50","1":"57.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"56.50","1":"56.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"56.01","1":"56.01"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"56.25","1":"56.25"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"56.24","1":"56.24"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"56.20","1":"56.20"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"55.75","1":"55.75"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"56.00","1":"56.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"55.60","1":"55.60"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"56.99","1":"56.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"58.00","1":"58.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"55.51","1":"55.51"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"55.50","1":"55.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"56.49","1":"56.49"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"55.00","1":"55.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"54.81","1":"54.81"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"54.00","1":"54.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"52.81","1":"52.81"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"48.86","1":"48.86"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"48.00","1":"48.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"51.60","1":"51.60"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"49.01","1":"49.01"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"50.00","1":"50.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"49.50","1":"49.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"49.50","1":"49.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"49.50","1":"49.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"49.50","1":"49.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"53.00","1":"53.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"51.00","1":"51.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"53.00","1":"53.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"53.75","1":"53.75"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"54.30","1":"54.30"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"54.50","1":"54.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"54.10","1":"54.10"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"54.60","1":"54.60"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"53.60","1":"53.60"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"53.50","1":"53.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"53.75","1":"53.75"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"52.50","1":"52.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"52.80","1":"52.80"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"52.50","1":"52.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"51.50","1":"51.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"51.00","1":"51.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"52.50","1":"52.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"52.50","1":"52.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"52.60","1":"52.60"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"52.40","1":"52.40"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"52.60","1":"52.60"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"52.50","1":"52.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"52.50","1":"52.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"53.50","1":"53.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"54.00","1":"54.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"54.00","1":"54.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"54.50","1":"54.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"54.00","1":"54.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"55.05","1":"55.05"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"55.00","1":"55.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"54.50","1":"54.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"51.65","1":"51.65"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"48.02","1":"48.02"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"47.00","1":"47.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"47.25","1":"47.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"47.75","1":"47.75"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"50.00","1":"50.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"50.00","1":"50.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"52.45","1":"52.45"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"54.99","1":"54.99"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"55.30","1":"55.30"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"58.50","1":"58.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"61.73","1":"61.73"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"61.99","1":"61.99"},{"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":"57.26","1":"57.26"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"59.00","1":"59.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"59.00","1":"59.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"58.85","1":"58.85"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"61.05","1":"61.05"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"66.00","1":"66.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"62.16","1":"62.16"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"60.05","1":"60.05"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"60.25","1":"60.25"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"62.50","1":"62.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"67.13","1":"67.13"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"68.00","1":"68.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"65.26","1":"65.26"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"65.75","1":"65.75"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"67.00","1":"67.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"68.50","1":"68.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"70.95","1":"70.95"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"76.00","1":"76.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"71.00","1":"71.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"68.00","1":"68.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"69.00","1":"69.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"74.17","1":"74.17"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"68.65","1":"68.65"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"70.80","1":"70.80"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"70.00","1":"70.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"65.80","1":"65.80"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"66.00","1":"66.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"66.89","1":"66.89"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"64.25","1":"64.25"},{"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":"64.00","1":"64.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"64.00","1":"64.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"64.30","1":"64.30"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"64.40","1":"64.40"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"63.00","1":"63.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"63.00","1":"63.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"64.50","1":"64.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"63.00","1":"63.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"60.83","1":"60.83"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"65.30","1":"65.30"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"65.98","1":"65.98"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"64.07","1":"64.07"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"64.24","1":"64.24"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"69.06","1":"69.06"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"74.24","1":"74.24"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"79.81","1":"79.81"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"81.98","1":"81.98"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"45.45","1":"45.45"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"44.00","1":"44.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"42.69","1":"42.69"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"41.71","1":"41.71"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"40.05","1":"40.05"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"40.30","1":"40.30"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"39.74","1":"39.74"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"39.22","1":"39.22"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"41.81","1":"41.81"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"40.64","1":"40.64"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"41.87","1":"41.87"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"41.79","1":"41.79"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"41.68","1":"41.68"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"44.81","1":"44.81"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"43.61","1":"43.61"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"43.67","1":"43.67"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"43.10","1":"43.10"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"41.90","1":"41.90"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"41.10","1":"41.10"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"41.83","1":"41.83"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"41.53","1":"41.53"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"41.00","1":"41.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"40.43","1":"40.43"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"40.61","1":"40.61"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"41.00","1":"41.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"39.90","1":"39.90"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"40.25","1":"40.25"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"39.80","1":"39.80"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"39.99","1":"39.99"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"38.94","1":"38.94"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"37.56","1":"37.56"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"37.76","1":"37.76"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"37.81","1":"37.81"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"37.91","1":"37.91"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"38.50","1":"38.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"38.00","1":"38.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"37.64","1":"37.64"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"36.98","1":"36.98"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"36.65","1":"36.65"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"36.70","1":"36.70"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"36.00","1":"36.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"35.62","1":"35.62"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"35.63","1":"35.63"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"35.00","1":"35.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"34.09","1":"34.09"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"34.70","1":"34.70"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"35.10","1":"35.10"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"35.34","1":"35.34"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"34.94","1":"34.94"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"34.99","1":"34.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"35.00","1":"35.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"34.65","1":"34.65"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"34.26","1":"34.26"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"33.86","1":"33.86"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"33.32","1":"33.32"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"33.80","1":"33.80"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"33.80","1":"33.80"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"33.74","1":"33.74"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"33.60","1":"33.60"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"33.60","1":"33.60"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"34.00","1":"34.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"35.00","1":"35.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"35.60","1":"35.60"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"35.15","1":"35.15"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"35.20","1":"35.20"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"35.30","1":"35.30"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"34.95","1":"34.95"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"33.06","1":"33.06"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"32.75","1":"32.75"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"32.80","1":"32.80"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"33.93","1":"33.93"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"34.53","1":"34.53"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"34.00","1":"34.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"34.40","1":"34.40"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"34.50","1":"34.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"34.50","1":"34.50"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"35.36","1":"35.36"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"35.88","1":"35.88"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"36.20","1":"36.20"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"35.18","1":"35.18"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"35.00","1":"35.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"34.90","1":"34.90"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"34.78","1":"34.78"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"34.61","1":"34.61"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"34.52","1":"34.52"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"34.80","1":"34.80"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"34.52","1":"34.52"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"34.00","1":"34.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"35.10","1":"35.10"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"35.19","1":"35.19"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"35.50","1":"35.50"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"35.41","1":"35.41"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"36.00","1":"36.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"35.94","1":"35.94"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"36.25","1":"36.25"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"36.50","1":"36.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"39.52","1":"39.52"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"38.83","1":"38.83"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"40.46","1":"40.46"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"40.69","1":"40.69"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"40.24","1":"40.24"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"41.00","1":"41.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"42.11","1":"42.11"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"41.99","1":"41.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"41.00","1":"41.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"39.49","1":"39.49"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"40.29","1":"40.29"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"41.21","1":"41.21"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"41.30","1":"41.30"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"40.58","1":"40.58"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"40.85","1":"40.85"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"41.00","1":"41.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"41.27","1":"41.27"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"40.60","1":"40.60"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"40.95","1":"40.95"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"40.53","1":"40.53"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"39.00","1":"39.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"39.12","1":"39.12"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"39.40","1":"39.40"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"36.55","1":"36.55"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"38.47","1":"38.47"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"41.36","1":"41.36"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"44.46","1":"44.46"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"47.79","1":"47.79"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"49.70","1":"49.70"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"53.43","1":"53.43"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"53.66","1":"53.66"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"53.03","1":"53.03"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"53.07","1":"53.07"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"52.49","1":"52.49"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"51.89","1":"51.89"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"50.79","1":"50.79"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"49.41","1":"49.41"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"48.76","1":"48.76"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"47.68","1":"47.68"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"46.68","1":"46.68"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"46.00","1":"46.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"44.48","1":"44.48"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"44.00","1":"44.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"43.11","1":"43.11"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"42.61","1":"42.61"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"45.13","1":"45.13"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"44.53","1":"44.53"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"43.52","1":"43.52"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"43.37","1":"43.37"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"42.80","1":"42.80"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"42.50","1":"42.50"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"44.24","1":"44.24"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"46.72","1":"46.72"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"46.00","1":"46.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"45.00","1":"45.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"48.41","1":"48.41"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"46.36","1":"46.36"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"45.62","1":"45.62"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"47.50","1":"47.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"47.50","1":"47.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"48.49","1":"48.49"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"50.45","1":"50.45"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"49.81","1":"49.81"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"50.75","1":"50.75"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"50.60","1":"50.60"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"48.00","1":"48.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"48.39","1":"48.39"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"49.80","1":"49.80"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"47.25","1":"47.25"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"47.00","1":"47.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"47.00","1":"47.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"45.93","1":"45.93"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"45.03","1":"45.03"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"44.65","1":"44.65"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"45.70","1":"45.70"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"46.00","1":"46.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"45.30","1":"45.30"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"45.70","1":"45.70"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"45.20","1":"45.20"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"44.35","1":"44.35"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"44.90","1":"44.90"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"44.05","1":"44.05"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"42.02","1":"42.02"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"45.15","1":"45.15"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"44.20","1":"44.20"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"44.48","1":"44.48"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"44.00","1":"44.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"44.77","1":"44.77"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"43.50","1":"43.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"43.49","1":"43.49"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"42.68","1":"42.68"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"42.91","1":"42.91"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"43.00","1":"43.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"43.58","1":"43.58"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"43.95","1":"43.95"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"44.50","1":"44.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"44.10","1":"44.10"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"44.25","1":"44.25"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"44.48","1":"44.48"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"43.77","1":"43.77"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"44.60","1":"44.60"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"44.61","1":"44.61"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"43.96","1":"43.96"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"43.27","1":"43.27"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"41.94","1":"41.94"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"41.50","1":"41.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"41.01","1":"41.01"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"41.85","1":"41.85"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"41.25","1":"41.25"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"41.48","1":"41.48"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"40.24","1":"40.24"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"40.73","1":"40.73"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"41.43","1":"41.43"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"41.31","1":"41.31"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"41.05","1":"41.05"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"40.60","1":"40.60"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"40.14","1":"40.14"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"40.50","1":"40.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"40.25","1":"40.25"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"40.65","1":"40.65"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"40.89","1":"40.89"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"40.89","1":"40.89"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"40.14","1":"40.14"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"39.45","1":"39.45"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"40.07","1":"40.07"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"39.93","1":"39.93"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"40.33","1":"40.33"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"39.95","1":"39.95"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"39.44","1":"39.44"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"39.58","1":"39.58"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"39.80","1":"39.80"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"40.40","1":"40.40"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"40.45","1":"40.45"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"41.23","1":"41.23"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"40.97","1":"40.97"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"40.84","1":"40.84"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"40.84","1":"40.84"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"40.03","1":"40.03"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"40.30","1":"40.30"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"40.88","1":"40.88"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"40.69","1":"40.69"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"40.60","1":"40.60"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"40.04","1":"40.04"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"39.67","1":"39.67"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"39.51","1":"39.51"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"39.30","1":"39.30"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"39.68","1":"39.68"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"39.91","1":"39.91"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"39.81","1":"39.81"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"38.51","1":"38.51"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"38.35","1":"38.35"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"38.54","1":"38.54"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"39.53","1":"39.53"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"39.48","1":"39.48"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"39.50","1":"39.50"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"39.52","1":"39.52"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"39.51","1":"39.51"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"39.98","1":"39.98"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"39.40","1":"39.40"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"39.02","1":"39.02"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"39.99","1":"39.99"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"39.89","1":"39.89"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"40.74","1":"40.74"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"40.20","1":"40.20"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"41.49","1":"41.49"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"41.33","1":"41.33"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"41.30","1":"41.30"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"42.00","1":"42.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"43.55","1":"43.55"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"44.00","1":"44.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"43.91","1":"43.91"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"43.07","1":"43.07"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"41.68","1":"41.68"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"42.83","1":"42.83"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"42.37","1":"42.37"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"42.37","1":"42.37"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"41.26","1":"41.26"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"42.07","1":"42.07"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"42.00","1":"42.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"42.48","1":"42.48"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"42.42","1":"42.42"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"41.69","1":"41.69"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"42.19","1":"42.19"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"42.25","1":"42.25"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"41.42","1":"41.42"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"40.91","1":"40.91"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"43.99","1":"43.99"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"47.78","1":"47.78"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"45.53","1":"45.53"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"43.40","1":"43.40"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"43.50","1":"43.50"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"44.64","1":"44.64"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"45.03","1":"45.03"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"44.36","1":"44.36"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"44.94","1":"44.94"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"44.31","1":"44.31"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"45.10","1":"45.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"41.73","1":"41.73"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"37.98","1":"37.98"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"38.59","1":"38.59"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"38.00","1":"38.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"37.44","1":"37.44"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"37.80","1":"37.80"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"38.00","1":"38.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"37.38","1":"37.38"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"38.89","1":"38.89"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"40.53","1":"40.53"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"42.09","1":"42.09"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"41.50","1":"41.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"40.01","1":"40.01"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"40.75","1":"40.75"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"40.99","1":"40.99"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"40.08","1":"40.08"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"40.00","1":"40.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"39.96","1":"39.96"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"40.00","1":"40.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"39.02","1":"39.02"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"39.17","1":"39.17"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"38.59","1":"38.59"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"37.61","1":"37.61"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"39.04","1":"39.04"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"39.00","1":"39.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"39.01","1":"39.01"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"39.99","1":"39.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"40.00","1":"40.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"41.02","1":"41.02"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"40.99","1":"40.99"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"42.78","1":"42.78"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"42.89","1":"42.89"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"40.64","1":"40.64"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"42.12","1":"42.12"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"42.00","1":"42.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"41.78","1":"41.78"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.99","1":"41.99"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"40.61","1":"40.61"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"40.71","1":"40.71"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"40.94","1":"40.94"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"41.81","1":"41.81"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"41.37","1":"41.37"}]}