{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"36.56","1":"36.56"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"37.30","1":"37.30"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"37.44","1":"37.44"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"38.13","1":"38.13"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"39.17","1":"39.17"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"38.92","1":"38.92"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"42.58","1":"42.58"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"45.77","1":"45.77"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"48.30","1":"48.30"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"47.65","1":"47.65"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"51.22","1":"51.22"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"51.10","1":"51.10"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"48.97","1":"48.97"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"51.30","1":"51.30"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"49.75","1":"49.75"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"49.53","1":"49.53"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"50.28","1":"50.28"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"49.66","1":"49.66"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"49.64","1":"49.64"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"48.84","1":"48.84"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"49.13","1":"49.13"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"48.89","1":"48.89"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"49.06","1":"49.06"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"48.63","1":"48.63"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"47.49","1":"47.49"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"48.18","1":"48.18"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"51.79","1":"51.79"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"53.30","1":"53.30"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"53.15","1":"53.15"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"51.83","1":"51.83"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"50.22","1":"50.22"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"49.96","1":"49.96"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"51.56","1":"51.56"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"52.38","1":"52.38"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"52.46","1":"52.46"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"49.30","1":"49.30"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"48.12","1":"48.12"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"48.64","1":"48.64"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"49.21","1":"49.21"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"48.25","1":"48.25"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"48.30","1":"48.30"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"47.25","1":"47.25"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"45.24","1":"45.24"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"43.76","1":"43.76"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"43.72","1":"43.72"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"42.41","1":"42.41"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"45.59","1":"45.59"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"43.70","1":"43.70"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"44.92","1":"44.92"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"44.55","1":"44.55"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"45.05","1":"45.05"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"44.80","1":"44.80"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"43.68","1":"43.68"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"43.96","1":"43.96"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"41.09","1":"41.09"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"42.84","1":"42.84"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"43.31","1":"43.31"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"37.32","1":"37.32"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"36.98","1":"36.98"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"36.10","1":"36.10"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"36.23","1":"36.23"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"36.25","1":"36.25"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"36.50","1":"36.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"36.85","1":"36.85"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"36.32","1":"36.32"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"35.87","1":"35.87"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"36.95","1":"36.95"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"36.75","1":"36.75"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"36.64","1":"36.64"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"39.38","1":"39.38"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"39.93","1":"39.93"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"38.75","1":"38.75"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"36.32","1":"36.32"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"36.71","1":"36.71"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"36.45","1":"36.45"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"36.17","1":"36.17"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"35.80","1":"35.80"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"36.57","1":"36.57"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"36.07","1":"36.07"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"35.66","1":"35.66"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"35.71","1":"35.71"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"35.48","1":"35.48"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"34.00","1":"34.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"33.96","1":"33.96"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"34.20","1":"34.20"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"34.73","1":"34.73"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"34.23","1":"34.23"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"34.35","1":"34.35"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"32.01","1":"32.01"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"30.00","1":"30.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"30.66","1":"30.66"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"31.41","1":"31.41"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"30.95","1":"30.95"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"29.82","1":"29.82"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"30.40","1":"30.40"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"29.12","1":"29.12"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"30.10","1":"30.10"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"32.45","1":"32.45"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"31.45","1":"31.45"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"31.48","1":"31.48"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"32.14","1":"32.14"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"31.70","1":"31.70"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"31.70","1":"31.70"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"33.33","1":"33.33"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"35.01","1":"35.01"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"34.70","1":"34.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"34.83","1":"34.83"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"34.57","1":"34.57"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"34.69","1":"34.69"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"35.76","1":"35.76"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"36.20","1":"36.20"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"36.49","1":"36.49"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"36.20","1":"36.20"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"35.29","1":"35.29"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"35.26","1":"35.26"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"35.75","1":"35.75"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"35.62","1":"35.62"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"36.45","1":"36.45"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"36.33","1":"36.33"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"35.99","1":"35.99"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"35.33","1":"35.33"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"34.70","1":"34.70"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"33.67","1":"33.67"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"33.51","1":"33.51"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"33.88","1":"33.88"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"33.67","1":"33.67"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"33.58","1":"33.58"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"33.64","1":"33.64"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"33.55","1":"33.55"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"34.74","1":"34.74"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"34.85","1":"34.85"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"35.37","1":"35.37"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"36.30","1":"36.30"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"39.00","1":"39.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"38.41","1":"38.41"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"38.68","1":"38.68"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"37.85","1":"37.85"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"38.12","1":"38.12"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"38.10","1":"38.10"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"37.90","1":"37.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"36.75","1":"36.75"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"37.30","1":"37.30"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"37.04","1":"37.04"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"36.76","1":"36.76"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"37.30","1":"37.30"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"37.15","1":"37.15"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"35.90","1":"35.90"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"37.40","1":"37.40"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"35.18","1":"35.18"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"36.05","1":"36.05"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"36.61","1":"36.61"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"36.50","1":"36.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"35.98","1":"35.98"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"35.59","1":"35.59"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"35.77","1":"35.77"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"33.50","1":"33.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"33.61","1":"33.61"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"33.80","1":"33.80"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"34.49","1":"34.49"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"33.99","1":"33.99"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"32.88","1":"32.88"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"33.21","1":"33.21"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"33.80","1":"33.80"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"33.77","1":"33.77"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"32.40","1":"32.40"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"32.31","1":"32.31"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"32.72","1":"32.72"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"32.77","1":"32.77"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"33.21","1":"33.21"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"33.91","1":"33.91"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"34.53","1":"34.53"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"35.52","1":"35.52"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"35.10","1":"35.10"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"34.20","1":"34.20"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"34.00","1":"34.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"33.80","1":"33.80"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"33.57","1":"33.57"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"33.87","1":"33.87"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"36.41","1":"36.41"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"36.95","1":"36.95"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"36.38","1":"36.38"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"36.39","1":"36.39"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"36.00","1":"36.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"35.55","1":"35.55"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"35.10","1":"35.10"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"33.50","1":"33.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"33.50","1":"33.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"33.70","1":"33.70"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"33.18","1":"33.18"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"32.95","1":"32.95"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"32.44","1":"32.44"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"32.45","1":"32.45"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"32.50","1":"32.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"30.62","1":"30.62"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"30.15","1":"30.15"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"29.05","1":"29.05"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"29.60","1":"29.60"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"29.80","1":"29.80"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"29.15","1":"29.15"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"29.98","1":"29.98"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"30.20","1":"30.20"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"30.51","1":"30.51"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"30.86","1":"30.86"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"29.60","1":"29.60"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"29.88","1":"29.88"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"30.10","1":"30.10"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"31.04","1":"31.04"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"31.17","1":"31.17"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"30.75","1":"30.75"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"30.90","1":"30.90"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"31.01","1":"31.01"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"30.55","1":"30.55"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"29.36","1":"29.36"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"29.59","1":"29.59"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"29.79","1":"29.79"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"29.67","1":"29.67"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"31.77","1":"31.77"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"33.47","1":"33.47"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"32.50","1":"32.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"32.50","1":"32.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"32.35","1":"32.35"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"32.30","1":"32.30"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"32.80","1":"32.80"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"32.30","1":"32.30"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"33.35","1":"33.35"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"32.70","1":"32.70"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"33.10","1":"33.10"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"32.69","1":"32.69"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"33.01","1":"33.01"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"32.87","1":"32.87"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"32.56","1":"32.56"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"32.65","1":"32.65"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"32.74","1":"32.74"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"31.93","1":"31.93"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"32.20","1":"32.20"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"32.70","1":"32.70"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"32.61","1":"32.61"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"32.98","1":"32.98"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"33.32","1":"33.32"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"32.16","1":"32.16"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"30.95","1":"30.95"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"31.03","1":"31.03"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"30.20","1":"30.20"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"31.33","1":"31.33"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"30.75","1":"30.75"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"30.91","1":"30.91"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"30.78","1":"30.78"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"30.40","1":"30.40"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"30.15","1":"30.15"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"30.55","1":"30.55"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"32.79","1":"32.79"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"32.89","1":"32.89"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"33.10","1":"33.10"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"33.30","1":"33.30"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"32.85","1":"32.85"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"33.30","1":"33.30"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"34.32","1":"34.32"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"33.89","1":"33.89"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"33.70","1":"33.70"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"34.52","1":"34.52"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"34.27","1":"34.27"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"33.37","1":"33.37"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"33.21","1":"33.21"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"34.67","1":"34.67"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"34.11","1":"34.11"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"33.80","1":"33.80"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"33.60","1":"33.60"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"33.89","1":"33.89"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"34.20","1":"34.20"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"33.50","1":"33.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"33.50","1":"33.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"33.65","1":"33.65"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"33.74","1":"33.74"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"33.35","1":"33.35"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"33.06","1":"33.06"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"33.47","1":"33.47"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"33.10","1":"33.10"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"33.09","1":"33.09"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"33.19","1":"33.19"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"32.11","1":"32.11"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"32.22","1":"32.22"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"32.25","1":"32.25"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"31.44","1":"31.44"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"31.02","1":"31.02"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"30.09","1":"30.09"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"30.69","1":"30.69"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"30.73","1":"30.73"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"30.15","1":"30.15"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"29.99","1":"29.99"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"29.81","1":"29.81"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"29.89","1":"29.89"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"29.62","1":"29.62"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"29.50","1":"29.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"29.45","1":"29.45"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"29.99","1":"29.99"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"30.20","1":"30.20"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"30.09","1":"30.09"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"30.73","1":"30.73"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"30.49","1":"30.49"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"29.86","1":"29.86"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"29.70","1":"29.70"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"29.79","1":"29.79"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"29.70","1":"29.70"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"29.49","1":"29.49"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"29.31","1":"29.31"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"28.78","1":"28.78"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"28.40","1":"28.40"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"29.22","1":"29.22"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"28.30","1":"28.30"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"28.49","1":"28.49"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"28.45","1":"28.45"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"28.32","1":"28.32"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"28.10","1":"28.10"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"28.79","1":"28.79"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"28.70","1":"28.70"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"28.80","1":"28.80"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"28.89","1":"28.89"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"28.42","1":"28.42"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"28.41","1":"28.41"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"28.30","1":"28.30"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"28.11","1":"28.11"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"27.86","1":"27.86"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"27.90","1":"27.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"28.10","1":"28.10"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"27.79","1":"27.79"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"27.78","1":"27.78"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"25.93","1":"25.93"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"26.38","1":"26.38"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"26.58","1":"26.58"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"26.39","1":"26.39"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"25.59","1":"25.59"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"24.67","1":"24.67"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"25.20","1":"25.20"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"27.00","1":"27.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"25.99","1":"25.99"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"26.14","1":"26.14"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"26.39","1":"26.39"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"26.13","1":"26.13"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"26.20","1":"26.20"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"25.73","1":"25.73"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"25.68","1":"25.68"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"24.47","1":"24.47"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"23.93","1":"23.93"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"23.00","1":"23.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"24.00","1":"24.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"23.85","1":"23.85"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"24.74","1":"24.74"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"24.00","1":"24.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"23.60","1":"23.60"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"24.06","1":"24.06"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"24.10","1":"24.10"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"24.90","1":"24.90"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"24.34","1":"24.34"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"24.55","1":"24.55"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"24.06","1":"24.06"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"24.08","1":"24.08"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"23.79","1":"23.79"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"24.19","1":"24.19"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"23.92","1":"23.92"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"23.74","1":"23.74"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"23.47","1":"23.47"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"22.75","1":"22.75"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"22.10","1":"22.10"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"21.88","1":"21.88"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"21.90","1":"21.90"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"21.60","1":"21.60"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"21.34","1":"21.34"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"22.15","1":"22.15"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"22.70","1":"22.70"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"24.00","1":"24.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"23.35","1":"23.35"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"22.36","1":"22.36"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"24.03","1":"24.03"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"23.79","1":"23.79"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"23.67","1":"23.67"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"23.43","1":"23.43"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"24.15","1":"24.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"24.00","1":"24.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"25.90","1":"25.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"27.84","1":"27.84"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"28.57","1":"28.57"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"26.89","1":"26.89"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"25.76","1":"25.76"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"25.65","1":"25.65"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"25.66","1":"25.66"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"25.19","1":"25.19"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"24.23","1":"24.23"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"24.51","1":"24.51"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"24.98","1":"24.98"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"24.11","1":"24.11"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"23.81","1":"23.81"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"24.11","1":"24.11"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"23.80","1":"23.80"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"23.77","1":"23.77"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"23.45","1":"23.45"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"25.25","1":"25.25"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"24.90","1":"24.90"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"24.75","1":"24.75"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"24.35","1":"24.35"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"25.25","1":"25.25"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"25.68","1":"25.68"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"25.20","1":"25.20"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"25.00","1":"25.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"26.30","1":"26.30"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"26.55","1":"26.55"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"26.13","1":"26.13"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"26.30","1":"26.30"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"26.87","1":"26.87"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"26.09","1":"26.09"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"25.99","1":"25.99"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"25.50","1":"25.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"26.69","1":"26.69"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"25.62","1":"25.62"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"25.67","1":"25.67"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"25.55","1":"25.55"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"25.69","1":"25.69"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"25.50","1":"25.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"25.50","1":"25.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"26.00","1":"26.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"25.70","1":"25.70"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"25.42","1":"25.42"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"25.35","1":"25.35"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"25.35","1":"25.35"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"25.99","1":"25.99"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"25.67","1":"25.67"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"25.50","1":"25.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"25.61","1":"25.61"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"25.60","1":"25.60"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"25.37","1":"25.37"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"26.15","1":"26.15"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"26.86","1":"26.86"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"26.28","1":"26.28"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"25.82","1":"25.82"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"25.58","1":"25.58"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"25.50","1":"25.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"24.81","1":"24.81"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"24.16","1":"24.16"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"24.15","1":"24.15"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"24.65","1":"24.65"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"24.39","1":"24.39"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"24.23","1":"24.23"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"23.84","1":"23.84"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"23.86","1":"23.86"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"23.57","1":"23.57"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"23.94","1":"23.94"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"23.42","1":"23.42"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"23.10","1":"23.10"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"23.17","1":"23.17"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"22.57","1":"22.57"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"22.02","1":"22.02"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"21.98","1":"21.98"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"22.09","1":"22.09"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"22.13","1":"22.13"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"22.07","1":"22.07"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"22.36","1":"22.36"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"23.51","1":"23.51"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"22.94","1":"22.94"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"22.77","1":"22.77"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"22.89","1":"22.89"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"22.75","1":"22.75"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"22.41","1":"22.41"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"22.64","1":"22.64"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"22.56","1":"22.56"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"22.36","1":"22.36"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"21.65","1":"21.65"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"21.64","1":"21.64"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"21.51","1":"21.51"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"21.33","1":"21.33"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"20.82","1":"20.82"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"21.74","1":"21.74"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"21.34","1":"21.34"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"22.94","1":"22.94"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"23.11","1":"23.11"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"23.02","1":"23.02"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"24.04","1":"24.04"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"24.33","1":"24.33"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"24.93","1":"24.93"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"24.74","1":"24.74"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"24.20","1":"24.20"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"24.48","1":"24.48"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"24.46","1":"24.46"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"24.16","1":"24.16"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"23.83","1":"23.83"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"23.30","1":"23.30"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"23.73","1":"23.73"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"23.72","1":"23.72"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"23.68","1":"23.68"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"23.56","1":"23.56"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"23.93","1":"23.93"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"23.58","1":"23.58"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"23.49","1":"23.49"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"24.37","1":"24.37"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"24.51","1":"24.51"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"25.20","1":"25.20"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"24.37","1":"24.37"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"24.26","1":"24.26"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"23.46","1":"23.46"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"23.43","1":"23.43"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"23.15","1":"23.15"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"23.06","1":"23.06"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"22.88","1":"22.88"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"22.81","1":"22.81"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"22.90","1":"22.90"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"22.77","1":"22.77"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"21.94","1":"21.94"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"21.92","1":"21.92"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"21.77","1":"21.77"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"21.91","1":"21.91"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"21.73","1":"21.73"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"21.54","1":"21.54"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"21.10","1":"21.10"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"20.93","1":"20.93"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"20.14","1":"20.14"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"19.39","1":"19.39"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"19.54","1":"19.54"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"19.62","1":"19.62"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"20.03","1":"20.03"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"20.01","1":"20.01"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"20.00","1":"20.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"19.89","1":"19.89"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"19.98","1":"19.98"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"19.82","1":"19.82"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"20.03","1":"20.03"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"20.17","1":"20.17"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"19.91","1":"19.91"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"19.99","1":"19.99"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"20.61","1":"20.61"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"21.25","1":"21.25"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"20.95","1":"20.95"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"20.76","1":"20.76"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"20.72","1":"20.72"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"20.67","1":"20.67"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"22.00","1":"22.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"21.97","1":"21.97"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"22.94","1":"22.94"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"22.67","1":"22.67"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"23.02","1":"23.02"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"23.12","1":"23.12"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"23.21","1":"23.21"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"23.34","1":"23.34"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"23.55","1":"23.55"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"23.96","1":"23.96"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"24.86","1":"24.86"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"25.16","1":"25.16"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"22.65","1":"22.65"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"22.71","1":"22.71"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"23.54","1":"23.54"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"24.01","1":"24.01"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"24.24","1":"24.24"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"24.09","1":"24.09"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"23.86","1":"23.86"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"22.99","1":"22.99"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"22.22","1":"22.22"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"22.55","1":"22.55"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"22.97","1":"22.97"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"22.96","1":"22.96"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"24.02","1":"24.02"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"24.27","1":"24.27"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"23.61","1":"23.61"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"24.23","1":"24.23"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"24.35","1":"24.35"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"25.17","1":"25.17"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"25.87","1":"25.87"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"25.70","1":"25.70"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"26.01","1":"26.01"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"26.39","1":"26.39"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"27.39","1":"27.39"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"27.20","1":"27.20"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"27.16","1":"27.16"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"27.41","1":"27.41"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"26.70","1":"26.70"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"26.75","1":"26.75"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"26.77","1":"26.77"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"26.09","1":"26.09"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"25.87","1":"25.87"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"26.19","1":"26.19"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"26.54","1":"26.54"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"27.18","1":"27.18"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"27.79","1":"27.79"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"27.39","1":"27.39"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"27.11","1":"27.11"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"26.87","1":"26.87"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"27.16","1":"27.16"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"26.35","1":"26.35"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"26.25","1":"26.25"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"26.57","1":"26.57"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"26.19","1":"26.19"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"24.26","1":"24.26"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"23.85","1":"23.85"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"24.46","1":"24.46"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"23.68","1":"23.68"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"22.25","1":"22.25"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"23.24","1":"23.24"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"23.80","1":"23.80"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"23.74","1":"23.74"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"24.97","1":"24.97"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"24.13","1":"24.13"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"24.56","1":"24.56"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"24.18","1":"24.18"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"24.76","1":"24.76"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"24.53","1":"24.53"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"24.40","1":"24.40"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"24.20","1":"24.20"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"24.09","1":"24.09"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"23.84","1":"23.84"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"23.66","1":"23.66"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"23.03","1":"23.03"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"22.63","1":"22.63"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"22.41","1":"22.41"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"22.48","1":"22.48"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"22.29","1":"22.29"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"22.49","1":"22.49"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"22.54","1":"22.54"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"22.07","1":"22.07"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"22.05","1":"22.05"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"21.82","1":"21.82"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"21.48","1":"21.48"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"21.52","1":"21.52"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"21.89","1":"21.89"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"22.41","1":"22.41"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"22.62","1":"22.62"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"22.90","1":"22.90"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"21.88","1":"21.88"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"20.82","1":"20.82"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"20.90","1":"20.90"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"21.28","1":"21.28"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"21.86","1":"21.86"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"21.25","1":"21.25"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"21.37","1":"21.37"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"22.97","1":"22.97"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"24.26","1":"24.26"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"23.10","1":"23.10"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"22.97","1":"22.97"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"23.07","1":"23.07"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"23.19","1":"23.19"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"23.02","1":"23.02"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"23.72","1":"23.72"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"23.45","1":"23.45"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"23.49","1":"23.49"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"23.21","1":"23.21"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"23.70","1":"23.70"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"23.46","1":"23.46"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"23.72","1":"23.72"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"25.10","1":"25.10"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"23.99","1":"23.99"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"23.55","1":"23.55"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"24.01","1":"24.01"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"23.62","1":"23.62"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"23.72","1":"23.72"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"23.84","1":"23.84"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"23.67","1":"23.67"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"23.52","1":"23.52"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"23.35","1":"23.35"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"23.26","1":"23.26"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"23.31","1":"23.31"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"23.21","1":"23.21"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"23.27","1":"23.27"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"23.19","1":"23.19"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"23.10","1":"23.10"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"23.13","1":"23.13"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"23.33","1":"23.33"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"24.32","1":"24.32"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"24.77","1":"24.77"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"24.75","1":"24.75"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"24.62","1":"24.62"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"24.20","1":"24.20"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"24.16","1":"24.16"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"24.34","1":"24.34"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"24.66","1":"24.66"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"24.61","1":"24.61"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"24.38","1":"24.38"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"24.46","1":"24.46"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"25.05","1":"25.05"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"26.33","1":"26.33"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"27.29","1":"27.29"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"26.38","1":"26.38"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"25.61","1":"25.61"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"25.75","1":"25.75"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"27.34","1":"27.34"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"29.39","1":"29.39"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"31.59","1":"31.59"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"32.96","1":"32.96"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"32.53","1":"32.53"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"31.87","1":"31.87"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"31.55","1":"31.55"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"31.16","1":"31.16"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"31.62","1":"31.62"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"31.89","1":"31.89"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"31.00","1":"31.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"30.95","1":"30.95"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"29.62","1":"29.62"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"29.61","1":"29.61"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"29.60","1":"29.60"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"29.47","1":"29.47"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"28.47","1":"28.47"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"27.92","1":"27.92"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"28.48","1":"28.48"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"29.01","1":"29.01"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"28.52","1":"28.52"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"27.98","1":"27.98"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"28.66","1":"28.66"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"29.00","1":"29.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"28.39","1":"28.39"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"27.71","1":"27.71"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"27.96","1":"27.96"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"29.11","1":"29.11"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"28.66","1":"28.66"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"28.53","1":"28.53"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"28.47","1":"28.47"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"28.11","1":"28.11"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"27.87","1":"27.87"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"27.78","1":"27.78"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"28.45","1":"28.45"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"28.50","1":"28.50"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"29.53","1":"29.53"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"32.19","1":"32.19"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"33.15","1":"33.15"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"32.38","1":"32.38"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"31.86","1":"31.86"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"32.44","1":"32.44"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"31.95","1":"31.95"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"31.79","1":"31.79"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"30.97","1":"30.97"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"31.07","1":"31.07"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"30.94","1":"30.94"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"29.85","1":"29.85"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"28.95","1":"28.95"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"29.51","1":"29.51"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"29.67","1":"29.67"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"29.18","1":"29.18"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"29.19","1":"29.19"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"30.22","1":"30.22"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"30.25","1":"30.25"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"30.06","1":"30.06"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"29.83","1":"29.83"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"30.02","1":"30.02"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"29.30","1":"29.30"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"29.28","1":"29.28"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"29.86","1":"29.86"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"29.69","1":"29.69"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"29.86","1":"29.86"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"29.35","1":"29.35"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"29.98","1":"29.98"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"31.70","1":"31.70"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"30.67","1":"30.67"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"30.42","1":"30.42"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"30.67","1":"30.67"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"32.37","1":"32.37"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"32.10","1":"32.10"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"35.31","1":"35.31"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"33.66","1":"33.66"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"33.27","1":"33.27"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"32.61","1":"32.61"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"33.05","1":"33.05"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"33.70","1":"33.70"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"33.24","1":"33.24"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"34.63","1":"34.63"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"34.15","1":"34.15"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"34.29","1":"34.29"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"34.54","1":"34.54"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"34.25","1":"34.25"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"34.76","1":"34.76"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"35.20","1":"35.20"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"36.06","1":"36.06"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"35.48","1":"35.48"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"34.76","1":"34.76"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"35.18","1":"35.18"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"34.47","1":"34.47"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"35.44","1":"35.44"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"36.02","1":"36.02"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"36.12","1":"36.12"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"35.88","1":"35.88"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"35.34","1":"35.34"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"34.34","1":"34.34"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"34.85","1":"34.85"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"35.88","1":"35.88"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"36.86","1":"36.86"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"36.40","1":"36.40"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"37.11","1":"37.11"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"37.78","1":"37.78"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"38.46","1":"38.46"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"40.21","1":"40.21"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"44.23","1":"44.23"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"43.80","1":"43.80"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"43.61","1":"43.61"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"44.16","1":"44.16"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"44.44","1":"44.44"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"40.32","1":"40.32"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"39.29","1":"39.29"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"40.22","1":"40.22"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"42.56","1":"42.56"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"43.16","1":"43.16"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"42.49","1":"42.49"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"40.81","1":"40.81"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"41.86","1":"41.86"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"41.59","1":"41.59"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"41.52","1":"41.52"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"41.55","1":"41.55"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"40.97","1":"40.97"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"40.85","1":"40.85"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"42.05","1":"42.05"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"45.01","1":"45.01"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"45.53","1":"45.53"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"45.04","1":"45.04"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"49.14","1":"49.14"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"47.29","1":"47.29"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"47.31","1":"47.31"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"46.62","1":"46.62"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"46.19","1":"46.19"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"46.86","1":"46.86"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"46.42","1":"46.42"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"45.90","1":"45.90"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"46.15","1":"46.15"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"45.00","1":"45.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"45.50","1":"45.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"42.26","1":"42.26"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"43.94","1":"43.94"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"44.57","1":"44.57"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"46.06","1":"46.06"}]}