{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"57.05","1":"57.05"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"57.44","1":"57.44"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"57.35","1":"57.35"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"57.66","1":"57.66"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"61.98","1":"61.98"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"60.85","1":"60.85"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"60.38","1":"60.38"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"59.55","1":"59.55"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"59.58","1":"59.58"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"59.78","1":"59.78"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"60.24","1":"60.24"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"59.76","1":"59.76"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"58.80","1":"58.80"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"57.25","1":"57.25"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"57.30","1":"57.30"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"56.92","1":"56.92"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"56.51","1":"56.51"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"56.62","1":"56.62"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"55.07","1":"55.07"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"57.57","1":"57.57"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"58.68","1":"58.68"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"58.81","1":"58.81"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"58.43","1":"58.43"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"56.86","1":"56.86"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"52.60","1":"52.60"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"49.56","1":"49.56"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"49.39","1":"49.39"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"49.04","1":"49.04"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"49.55","1":"49.55"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"48.67","1":"48.67"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"48.96","1":"48.96"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"48.65","1":"48.65"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"48.40","1":"48.40"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"48.05","1":"48.05"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"49.04","1":"49.04"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"49.83","1":"49.83"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"49.19","1":"49.19"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"48.13","1":"48.13"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"48.14","1":"48.14"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"48.01","1":"48.01"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"47.79","1":"47.79"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"46.64","1":"46.64"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"45.99","1":"45.99"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"44.29","1":"44.29"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"44.32","1":"44.32"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"45.15","1":"45.15"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"43.99","1":"43.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"45.01","1":"45.01"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"43.99","1":"43.99"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"44.89","1":"44.89"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"45.69","1":"45.69"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"46.00","1":"46.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"45.13","1":"45.13"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"44.10","1":"44.10"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"44.00","1":"44.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"40.90","1":"40.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"42.74","1":"42.74"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"43.88","1":"43.88"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"43.00","1":"43.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"45.89","1":"45.89"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"45.00","1":"45.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"45.89","1":"45.89"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"45.95","1":"45.95"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"43.75","1":"43.75"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"44.20","1":"44.20"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"45.50","1":"45.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"45.48","1":"45.48"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"47.20","1":"47.20"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"51.33","1":"51.33"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"52.27","1":"52.27"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"53.75","1":"53.75"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"53.40","1":"53.40"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"53.00","1":"53.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"51.25","1":"51.25"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"51.00","1":"51.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"50.74","1":"50.74"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"49.65","1":"49.65"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"50.68","1":"50.68"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"51.90","1":"51.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"50.50","1":"50.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"50.26","1":"50.26"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"51.50","1":"51.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"50.55","1":"50.55"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"50.83","1":"50.83"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"50.24","1":"50.24"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"49.95","1":"49.95"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"50.30","1":"50.30"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"51.45","1":"51.45"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"51.30","1":"51.30"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"50.75","1":"50.75"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"47.37","1":"47.37"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"44.00","1":"44.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"45.00","1":"45.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"45.26","1":"45.26"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"43.77","1":"43.77"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"44.50","1":"44.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"44.95","1":"44.95"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"44.25","1":"44.25"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"45.40","1":"45.40"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"46.44","1":"46.44"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"45.50","1":"45.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"44.62","1":"44.62"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"45.35","1":"45.35"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"44.80","1":"44.80"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"44.75","1":"44.75"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"44.95","1":"44.95"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"44.45","1":"44.45"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"44.70","1":"44.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"44.10","1":"44.10"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"45.00","1":"45.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"46.44","1":"46.44"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"50.52","1":"50.52"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"49.18","1":"49.18"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"49.55","1":"49.55"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"50.50","1":"50.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"49.75","1":"49.75"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"50.01","1":"50.01"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"50.40","1":"50.40"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"50.20","1":"50.20"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"50.01","1":"50.01"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"49.09","1":"49.09"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"48.65","1":"48.65"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"48.80","1":"48.80"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"48.50","1":"48.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"48.25","1":"48.25"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"48.51","1":"48.51"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"48.75","1":"48.75"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"48.69","1":"48.69"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"49.00","1":"49.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"49.50","1":"49.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"48.20","1":"48.20"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"49.00","1":"49.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"50.00","1":"50.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"51.05","1":"51.05"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"53.02","1":"53.02"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"51.99","1":"51.99"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"51.25","1":"51.25"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"49.50","1":"49.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"50.00","1":"50.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"48.76","1":"48.76"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"48.80","1":"48.80"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"49.50","1":"49.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"48.56","1":"48.56"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"47.00","1":"47.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"47.74","1":"47.74"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"45.50","1":"45.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"45.85","1":"45.85"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"48.00","1":"48.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"48.40","1":"48.40"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"48.40","1":"48.40"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"47.95","1":"47.95"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"49.50","1":"49.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"46.98","1":"46.98"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"47.47","1":"47.47"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"47.50","1":"47.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"45.60","1":"45.60"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"44.20","1":"44.20"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"43.70","1":"43.70"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"46.30","1":"46.30"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"46.20","1":"46.20"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"43.12","1":"43.12"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"45.01","1":"45.01"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"44.88","1":"44.88"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"46.00","1":"46.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"46.44","1":"46.44"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"46.50","1":"46.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"47.60","1":"47.60"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"48.20","1":"48.20"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"47.25","1":"47.25"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"46.96","1":"46.96"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"45.45","1":"45.45"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"46.00","1":"46.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"47.25","1":"47.25"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"47.80","1":"47.80"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"50.01","1":"50.01"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"50.00","1":"50.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"49.05","1":"49.05"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"49.98","1":"49.98"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"51.61","1":"51.61"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"50.25","1":"50.25"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"49.60","1":"49.60"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"46.50","1":"46.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"48.00","1":"48.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"46.55","1":"46.55"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"47.50","1":"47.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"45.95","1":"45.95"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"45.00","1":"45.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"44.80","1":"44.80"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"41.60","1":"41.60"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"42.50","1":"42.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"42.81","1":"42.81"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"44.00","1":"44.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"42.50","1":"42.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"43.81","1":"43.81"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"42.99","1":"42.99"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"43.44","1":"43.44"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"43.45","1":"43.45"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"42.65","1":"42.65"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"42.31","1":"42.31"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"41.33","1":"41.33"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"41.49","1":"41.49"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"41.62","1":"41.62"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"41.10","1":"41.10"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"41.50","1":"41.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"39.45","1":"39.45"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"39.97","1":"39.97"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"40.74","1":"40.74"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"40.70","1":"40.70"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"41.02","1":"41.02"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"41.50","1":"41.50"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"39.53","1":"39.53"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"40.90","1":"40.90"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"41.39","1":"41.39"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"41.86","1":"41.86"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"42.45","1":"42.45"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"42.50","1":"42.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"42.50","1":"42.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"40.95","1":"40.95"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"40.51","1":"40.51"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"40.15","1":"40.15"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"40.79","1":"40.79"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"40.40","1":"40.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"38.71","1":"38.71"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"38.80","1":"38.80"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"38.80","1":"38.80"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"39.40","1":"39.40"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"39.60","1":"39.60"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"39.00","1":"39.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"39.00","1":"39.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"39.50","1":"39.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"39.46","1":"39.46"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"40.98","1":"40.98"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"41.44","1":"41.44"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"41.00","1":"41.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"40.50","1":"40.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"41.00","1":"41.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"40.39","1":"40.39"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"39.50","1":"39.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"39.01","1":"39.01"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"39.98","1":"39.98"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"39.50","1":"39.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"38.50","1":"38.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"38.50","1":"38.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"39.02","1":"39.02"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"40.00","1":"40.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"42.70","1":"42.70"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"41.66","1":"41.66"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"42.66","1":"42.66"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"43.00","1":"43.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"42.25","1":"42.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"40.00","1":"40.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"40.00","1":"40.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"40.00","1":"40.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"39.89","1":"39.89"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"39.45","1":"39.45"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"39.50","1":"39.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"38.75","1":"38.75"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"37.50","1":"37.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"37.80","1":"37.80"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"37.70","1":"37.70"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"37.50","1":"37.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"37.50","1":"37.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"36.86","1":"36.86"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"37.25","1":"37.25"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"36.80","1":"36.80"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"37.51","1":"37.51"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"38.66","1":"38.66"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"37.59","1":"37.59"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"37.45","1":"37.45"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"37.00","1":"37.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"36.80","1":"36.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"36.86","1":"36.86"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"37.20","1":"37.20"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"36.50","1":"36.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"37.00","1":"37.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"36.99","1":"36.99"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"36.30","1":"36.30"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"34.80","1":"34.80"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"34.00","1":"34.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"35.50","1":"35.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"35.34","1":"35.34"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"35.65","1":"35.65"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"35.20","1":"35.20"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"34.99","1":"34.99"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"35.50","1":"35.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"36.39","1":"36.39"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"36.25","1":"36.25"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"36.00","1":"36.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"35.85","1":"35.85"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"35.70","1":"35.70"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"36.50","1":"36.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"36.01","1":"36.01"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"36.90","1":"36.90"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"35.89","1":"35.89"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"36.00","1":"36.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"35.80","1":"35.80"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"36.00","1":"36.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"36.10","1":"36.10"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"36.50","1":"36.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"36.46","1":"36.46"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"36.50","1":"36.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"36.57","1":"36.57"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"36.65","1":"36.65"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"36.20","1":"36.20"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"35.99","1":"35.99"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"36.24","1":"36.24"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"35.89","1":"35.89"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"36.36","1":"36.36"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"36.25","1":"36.25"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"36.00","1":"36.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"36.51","1":"36.51"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"36.45","1":"36.45"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"36.65","1":"36.65"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"36.35","1":"36.35"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"35.85","1":"35.85"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"36.25","1":"36.25"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"34.89","1":"34.89"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"36.05","1":"36.05"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"35.95","1":"35.95"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"35.87","1":"35.87"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"35.50","1":"35.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"32.90","1":"32.90"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"33.20","1":"33.20"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"33.34","1":"33.34"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"32.51","1":"32.51"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"32.90","1":"32.90"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"33.00","1":"33.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"33.00","1":"33.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"31.99","1":"31.99"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"31.49","1":"31.49"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"30.95","1":"30.95"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"30.15","1":"30.15"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"29.88","1":"29.88"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"27.62","1":"27.62"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"27.50","1":"27.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"26.50","1":"26.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"26.06","1":"26.06"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"27.48","1":"27.48"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"27.97","1":"27.97"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"27.40","1":"27.40"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"26.76","1":"26.76"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"26.99","1":"26.99"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"26.51","1":"26.51"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"26.80","1":"26.80"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"26.90","1":"26.90"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"26.75","1":"26.75"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"26.70","1":"26.70"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"26.75","1":"26.75"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"27.30","1":"27.30"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"27.00","1":"27.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"27.40","1":"27.40"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"26.90","1":"26.90"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"26.50","1":"26.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"26.75","1":"26.75"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"26.99","1":"26.99"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"26.50","1":"26.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"26.50","1":"26.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"26.25","1":"26.25"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"25.90","1":"25.90"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"25.50","1":"25.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"26.49","1":"26.49"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"26.30","1":"26.30"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"25.90","1":"25.90"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"25.50","1":"25.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"25.50","1":"25.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"26.30","1":"26.30"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"26.25","1":"26.25"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"25.70","1":"25.70"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"26.24","1":"26.24"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"26.10","1":"26.10"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"26.60","1":"26.60"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"26.79","1":"26.79"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"28.79","1":"28.79"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"27.99","1":"27.99"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"27.50","1":"27.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"27.25","1":"27.25"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"27.00","1":"27.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"27.00","1":"27.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"26.90","1":"26.90"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"26.35","1":"26.35"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"28.50","1":"28.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"27.04","1":"27.04"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"26.88","1":"26.88"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"26.60","1":"26.60"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"27.50","1":"27.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"27.40","1":"27.40"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"26.99","1":"26.99"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"26.98","1":"26.98"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"26.20","1":"26.20"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"26.25","1":"26.25"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"26.45","1":"26.45"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"27.50","1":"27.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"27.70","1":"27.70"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"28.50","1":"28.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"30.07","1":"30.07"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"31.35","1":"31.35"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"32.00","1":"32.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"31.99","1":"31.99"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"31.00","1":"31.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"30.45","1":"30.45"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"29.95","1":"29.95"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"30.25","1":"30.25"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"30.89","1":"30.89"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"31.00","1":"31.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"30.40","1":"30.40"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"30.44","1":"30.44"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"30.70","1":"30.70"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"31.00","1":"31.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"31.00","1":"31.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"30.97","1":"30.97"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"30.98","1":"30.98"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"30.50","1":"30.50"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"30.27","1":"30.27"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"30.69","1":"30.69"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"31.00","1":"31.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"30.50","1":"30.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"30.51","1":"30.51"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"30.87","1":"30.87"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"30.60","1":"30.60"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"30.69","1":"30.69"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"30.45","1":"30.45"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"30.69","1":"30.69"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"30.69","1":"30.69"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"30.68","1":"30.68"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"30.01","1":"30.01"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"30.15","1":"30.15"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"29.98","1":"29.98"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"29.49","1":"29.49"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"28.99","1":"28.99"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"28.11","1":"28.11"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"27.65","1":"27.65"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"27.16","1":"27.16"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"26.19","1":"26.19"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"26.92","1":"26.92"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"27.88","1":"27.88"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"28.51","1":"28.51"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"28.03","1":"28.03"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"28.46","1":"28.46"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"28.87","1":"28.87"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"29.12","1":"29.12"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"31.30","1":"31.30"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"33.59","1":"33.59"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"34.64","1":"34.64"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"36.09","1":"36.09"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"36.51","1":"36.51"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"34.95","1":"34.95"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"34.94","1":"34.94"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"34.69","1":"34.69"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"34.80","1":"34.80"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"34.28","1":"34.28"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"33.74","1":"33.74"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"36.55","1":"36.55"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"38.30","1":"38.30"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"37.10","1":"37.10"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"36.75","1":"36.75"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"37.12","1":"37.12"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"38.18","1":"38.18"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"37.89","1":"37.89"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"37.35","1":"37.35"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"37.71","1":"37.71"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"34.99","1":"34.99"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"34.85","1":"34.85"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"32.64","1":"32.64"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"33.78","1":"33.78"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"33.97","1":"33.97"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"32.74","1":"32.74"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"33.50","1":"33.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"32.57","1":"32.57"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"31.86","1":"31.86"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"32.17","1":"32.17"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"32.26","1":"32.26"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"31.94","1":"31.94"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"30.75","1":"30.75"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"30.18","1":"30.18"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"31.05","1":"31.05"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"30.89","1":"30.89"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"30.49","1":"30.49"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"32.24","1":"32.24"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"31.25","1":"31.25"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"31.00","1":"31.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"30.48","1":"30.48"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"31.30","1":"31.30"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"30.70","1":"30.70"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"31.44","1":"31.44"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"31.71","1":"31.71"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"32.23","1":"32.23"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"32.50","1":"32.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"32.07","1":"32.07"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"31.98","1":"31.98"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"33.01","1":"33.01"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"33.30","1":"33.30"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"33.72","1":"33.72"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"32.76","1":"32.76"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"32.61","1":"32.61"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"32.51","1":"32.51"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"32.30","1":"32.30"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"32.53","1":"32.53"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"33.79","1":"33.79"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"33.33","1":"33.33"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"33.70","1":"33.70"},{"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":"33.52","1":"33.52"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"35.00","1":"35.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"34.51","1":"34.51"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"35.00","1":"35.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"35.01","1":"35.01"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"35.00","1":"35.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"35.00","1":"35.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"35.49","1":"35.49"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"35.86","1":"35.86"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"37.76","1":"37.76"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"38.03","1":"38.03"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"37.40","1":"37.40"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"38.03","1":"38.03"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"37.97","1":"37.97"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"39.13","1":"39.13"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"41.92","1":"41.92"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"43.07","1":"43.07"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"43.01","1":"43.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"42.96","1":"42.96"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"42.56","1":"42.56"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"42.49","1":"42.49"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"42.45","1":"42.45"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"42.00","1":"42.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"44.08","1":"44.08"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"42.67","1":"42.67"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"43.00","1":"43.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"44.72","1":"44.72"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"45.78","1":"45.78"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"45.92","1":"45.92"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"45.02","1":"45.02"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"45.56","1":"45.56"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"46.00","1":"46.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"45.34","1":"45.34"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"43.90","1":"43.90"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"45.35","1":"45.35"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"45.65","1":"45.65"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"45.11","1":"45.11"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"46.99","1":"46.99"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"50.11","1":"50.11"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"53.87","1":"53.87"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"57.91","1":"57.91"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"61.78","1":"61.78"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"58.43","1":"58.43"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"58.44","1":"58.44"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"57.06","1":"57.06"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"55.05","1":"55.05"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"54.72","1":"54.72"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"52.78","1":"52.78"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"54.19","1":"54.19"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"54.28","1":"54.28"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"54.95","1":"54.95"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"59.07","1":"59.07"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"60.28","1":"60.28"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"60.32","1":"60.32"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"59.11","1":"59.11"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"58.42","1":"58.42"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"58.74","1":"58.74"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"58.70","1":"58.70"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"60.13","1":"60.13"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"59.25","1":"59.25"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"57.90","1":"57.90"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"58.00","1":"58.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"57.89","1":"57.89"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"57.65","1":"57.65"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"57.00","1":"57.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"54.95","1":"54.95"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"54.25","1":"54.25"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"52.29","1":"52.29"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"53.03","1":"53.03"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"54.02","1":"54.02"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"54.50","1":"54.50"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"54.74","1":"54.74"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"53.56","1":"53.56"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"52.99","1":"52.99"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"51.03","1":"51.03"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"50.13","1":"50.13"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"51.00","1":"51.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"50.83","1":"50.83"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"50.00","1":"50.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"51.60","1":"51.60"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"51.75","1":"51.75"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"50.23","1":"50.23"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"48.96","1":"48.96"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"49.52","1":"49.52"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"51.58","1":"51.58"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"51.15","1":"51.15"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"50.38","1":"50.38"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"49.78","1":"49.78"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"49.76","1":"49.76"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"52.53","1":"52.53"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"52.99","1":"52.99"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"54.74","1":"54.74"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"55.19","1":"55.19"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"55.50","1":"55.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"55.80","1":"55.80"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"56.00","1":"56.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"55.00","1":"55.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"54.62","1":"54.62"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"54.09","1":"54.09"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"54.03","1":"54.03"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"54.01","1":"54.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"55.71","1":"55.71"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"56.50","1":"56.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"55.00","1":"55.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"53.82","1":"53.82"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"54.96","1":"54.96"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"54.58","1":"54.58"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"54.50","1":"54.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"54.03","1":"54.03"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"54.01","1":"54.01"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"54.50","1":"54.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"54.75","1":"54.75"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"54.49","1":"54.49"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"53.78","1":"53.78"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"53.50","1":"53.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"54.26","1":"54.26"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"54.77","1":"54.77"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"54.10","1":"54.10"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"55.00","1":"55.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"56.02","1":"56.02"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"57.08","1":"57.08"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"60.00","1":"60.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"61.08","1":"61.08"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"61.29","1":"61.29"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"60.55","1":"60.55"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"59.68","1":"59.68"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"56.76","1":"56.76"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"59.00","1":"59.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"60.09","1":"60.09"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"60.05","1":"60.05"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"60.09","1":"60.09"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"60.83","1":"60.83"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"61.02","1":"61.02"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"61.02","1":"61.02"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"60.02","1":"60.02"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"59.34","1":"59.34"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"59.89","1":"59.89"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"61.58","1":"61.58"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"63.04","1":"63.04"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"67.77","1":"67.77"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"69.02","1":"69.02"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"68.69","1":"68.69"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"73.52","1":"73.52"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"72.50","1":"72.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"74.73","1":"74.73"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"73.00","1":"73.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"72.47","1":"72.47"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"71.06","1":"71.06"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"75.91","1":"75.91"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"74.55","1":"74.55"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"73.98","1":"73.98"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"74.28","1":"74.28"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"73.05","1":"73.05"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"76.67","1":"76.67"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"82.02","1":"82.02"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"84.20","1":"84.20"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"83.58","1":"83.58"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"81.65","1":"81.65"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"81.00","1":"81.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"79.56","1":"79.56"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"79.35","1":"79.35"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"79.80","1":"79.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"79.84","1":"79.84"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"79.67","1":"79.67"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"79.28","1":"79.28"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"78.58","1":"78.58"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"78.02","1":"78.02"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"77.55","1":"77.55"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"76.82","1":"76.82"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"77.11","1":"77.11"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"76.63","1":"76.63"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"75.05","1":"75.05"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"74.16","1":"74.16"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"74.09","1":"74.09"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"71.97","1":"71.97"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"71.10","1":"71.10"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"68.06","1":"68.06"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"69.02","1":"69.02"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"69.88","1":"69.88"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"68.28","1":"68.28"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"69.71","1":"69.71"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"70.23","1":"70.23"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"72.60","1":"72.60"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"74.90","1":"74.90"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"75.45","1":"75.45"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"74.39","1":"74.39"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"75.69","1":"75.69"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"74.51","1":"74.51"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"74.65","1":"74.65"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"73.95","1":"73.95"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"72.20","1":"72.20"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"72.63","1":"72.63"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"71.06","1":"71.06"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"72.28","1":"72.28"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"72.71","1":"72.71"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"71.99","1":"71.99"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"70.46","1":"70.46"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"69.48","1":"69.48"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"69.64","1":"69.64"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"70.01","1":"70.01"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"70.01","1":"70.01"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"70.01","1":"70.01"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"69.18","1":"69.18"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"67.05","1":"67.05"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"68.00","1":"68.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"68.54","1":"68.54"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"70.21","1":"70.21"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"75.18","1":"75.18"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"76.48","1":"76.48"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"68.83","1":"68.83"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"63.89","1":"63.89"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"65.03","1":"65.03"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"64.22","1":"64.22"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"64.98","1":"64.98"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"65.20","1":"65.20"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"66.46","1":"66.46"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"66.28","1":"66.28"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"65.05","1":"65.05"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"66.98","1":"66.98"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"68.03","1":"68.03"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"68.95","1":"68.95"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"68.60","1":"68.60"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"70.50","1":"70.50"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"70.23","1":"70.23"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"68.96","1":"68.96"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"67.92","1":"67.92"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"69.07","1":"69.07"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"70.31","1":"70.31"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"68.62","1":"68.62"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"68.32","1":"68.32"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"67.93","1":"67.93"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"71.01","1":"71.01"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"70.99","1":"70.99"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"69.98","1":"69.98"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"72.22","1":"72.22"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"74.67","1":"74.67"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"74.93","1":"74.93"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"73.00","1":"73.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"72.10","1":"72.10"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"74.77","1":"74.77"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"75.46","1":"75.46"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"73.98","1":"73.98"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"74.54","1":"74.54"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"72.99","1":"72.99"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"72.71","1":"72.71"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"72.47","1":"72.47"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"71.34","1":"71.34"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"72.22","1":"72.22"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"72.00","1":"72.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"71.68","1":"71.68"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"71.42","1":"71.42"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"71.52","1":"71.52"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"69.98","1":"69.98"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"70.03","1":"70.03"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"70.00","1":"70.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"68.97","1":"68.97"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"65.19","1":"65.19"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"63.25","1":"63.25"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"67.00","1":"67.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"68.85","1":"68.85"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"68.34","1":"68.34"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"73.00","1":"73.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"73.48","1":"73.48"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"76.53","1":"76.53"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"76.63","1":"76.63"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"77.13","1":"77.13"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"78.48","1":"78.48"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"80.68","1":"80.68"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"80.02","1":"80.02"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"80.15","1":"80.15"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"80.98","1":"80.98"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"83.01","1":"83.01"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"82.88","1":"82.88"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"84.50","1":"84.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"85.13","1":"85.13"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"85.77","1":"85.77"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"88.00","1":"88.00"}]}