{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"50.65","1":"50.65"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"51.17","1":"51.17"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"50.03","1":"50.03"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"50.18","1":"50.18"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"49.75","1":"49.75"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"49.12","1":"49.12"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"49.19","1":"49.19"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"47.72","1":"47.72"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"47.75","1":"47.75"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"48.13","1":"48.13"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"48.68","1":"48.68"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"48.24","1":"48.24"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"47.76","1":"47.76"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"46.52","1":"46.52"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"45.69","1":"45.69"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"45.57","1":"45.57"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"45.50","1":"45.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"44.28","1":"44.28"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"42.81","1":"42.81"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"43.33","1":"43.33"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"44.54","1":"44.54"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"45.42","1":"45.42"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"44.76","1":"44.76"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"45.21","1":"45.21"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"43.98","1":"43.98"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"43.25","1":"43.25"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"42.55","1":"42.55"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"42.85","1":"42.85"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"42.99","1":"42.99"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"41.94","1":"41.94"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"41.06","1":"41.06"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"41.19","1":"41.19"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"40.83","1":"40.83"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"40.68","1":"40.68"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"40.40","1":"40.40"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"41.48","1":"41.48"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"40.57","1":"40.57"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"40.09","1":"40.09"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"40.05","1":"40.05"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"40.25","1":"40.25"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"40.26","1":"40.26"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"40.49","1":"40.49"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"39.50","1":"39.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"38.94","1":"38.94"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"38.33","1":"38.33"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"38.48","1":"38.48"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"38.21","1":"38.21"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"39.26","1":"39.26"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"38.67","1":"38.67"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"39.24","1":"39.24"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"39.51","1":"39.51"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"39.44","1":"39.44"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"39.87","1":"39.87"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"39.27","1":"39.27"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"39.03","1":"39.03"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"38.17","1":"38.17"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"38.80","1":"38.80"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"38.95","1":"38.95"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"39.05","1":"39.05"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"39.34","1":"39.34"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"38.92","1":"38.92"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"37.99","1":"37.99"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"38.40","1":"38.40"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"37.36","1":"37.36"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"37.98","1":"37.98"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"37.95","1":"37.95"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"38.00","1":"38.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"37.91","1":"37.91"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"38.45","1":"38.45"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"38.51","1":"38.51"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"38.50","1":"38.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"37.84","1":"37.84"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"37.00","1":"37.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"37.19","1":"37.19"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"36.77","1":"36.77"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"36.26","1":"36.26"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"36.17","1":"36.17"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"36.50","1":"36.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"36.13","1":"36.13"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"36.38","1":"36.38"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"37.03","1":"37.03"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"37.73","1":"37.73"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"37.50","1":"37.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"37.49","1":"37.49"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"37.50","1":"37.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"36.06","1":"36.06"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"36.94","1":"36.94"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"37.40","1":"37.40"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"37.31","1":"37.31"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"34.80","1":"34.80"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"32.21","1":"32.21"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"32.00","1":"32.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"32.00","1":"32.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"31.90","1":"31.90"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"31.15","1":"31.15"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"30.80","1":"30.80"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"29.80","1":"29.80"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"30.19","1":"30.19"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"31.75","1":"31.75"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"31.89","1":"31.89"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"33.76","1":"33.76"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"34.51","1":"34.51"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"34.85","1":"34.85"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"34.00","1":"34.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"34.39","1":"34.39"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"34.49","1":"34.49"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"34.02","1":"34.02"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"34.00","1":"34.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"34.20","1":"34.20"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"34.24","1":"34.24"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"33.90","1":"33.90"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"33.90","1":"33.90"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"33.25","1":"33.25"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"33.04","1":"33.04"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"33.17","1":"33.17"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"33.10","1":"33.10"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"33.06","1":"33.06"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"33.20","1":"33.20"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"32.65","1":"32.65"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"32.49","1":"32.49"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"32.20","1":"32.20"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"31.80","1":"31.80"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"31.10","1":"31.10"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"31.35","1":"31.35"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"31.15","1":"31.15"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"31.59","1":"31.59"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"31.70","1":"31.70"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"32.31","1":"32.31"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"33.36","1":"33.36"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"33.00","1":"33.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"33.30","1":"33.30"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"33.60","1":"33.60"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"33.50","1":"33.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"32.85","1":"32.85"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"31.71","1":"31.71"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"31.90","1":"31.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"32.35","1":"32.35"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"32.00","1":"32.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"31.71","1":"31.71"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"31.06","1":"31.06"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"30.65","1":"30.65"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"30.00","1":"30.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"27.75","1":"27.75"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"27.69","1":"27.69"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"27.05","1":"27.05"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"27.11","1":"27.11"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"26.70","1":"26.70"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"26.93","1":"26.93"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"27.25","1":"27.25"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"26.44","1":"26.44"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"25.80","1":"25.80"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"26.10","1":"26.10"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"26.12","1":"26.12"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"26.00","1":"26.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"25.98","1":"25.98"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"26.00","1":"26.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"27.95","1":"27.95"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"28.89","1":"28.89"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"27.70","1":"27.70"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"27.98","1":"27.98"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"27.48","1":"27.48"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"27.45","1":"27.45"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"27.69","1":"27.69"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"27.90","1":"27.90"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"28.47","1":"28.47"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"29.00","1":"29.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"29.92","1":"29.92"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"30.15","1":"30.15"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"29.75","1":"29.75"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"29.97","1":"29.97"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"30.00","1":"30.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"29.50","1":"29.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"29.50","1":"29.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"30.96","1":"30.96"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"30.87","1":"30.87"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"30.55","1":"30.55"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"32.44","1":"32.44"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"32.50","1":"32.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"31.85","1":"31.85"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"31.79","1":"31.79"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"31.50","1":"31.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"31.55","1":"31.55"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"32.21","1":"32.21"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"31.90","1":"31.90"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"31.00","1":"31.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"31.25","1":"31.25"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"31.14","1":"31.14"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"31.67","1":"31.67"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"30.20","1":"30.20"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"30.70","1":"30.70"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"30.70","1":"30.70"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"30.70","1":"30.70"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"31.00","1":"31.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"30.95","1":"30.95"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"30.95","1":"30.95"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"30.85","1":"30.85"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"31.00","1":"31.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"31.50","1":"31.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"31.50","1":"31.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"31.48","1":"31.48"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"31.45","1":"31.45"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"31.60","1":"31.60"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"31.06","1":"31.06"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"31.49","1":"31.49"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"31.40","1":"31.40"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"30.80","1":"30.80"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"31.44","1":"31.44"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"31.48","1":"31.48"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"32.50","1":"32.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"32.49","1":"32.49"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"33.10","1":"33.10"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"33.50","1":"33.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"33.18","1":"33.18"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"32.86","1":"32.86"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"32.51","1":"32.51"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"31.99","1":"31.99"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"31.80","1":"31.80"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"31.79","1":"31.79"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"31.85","1":"31.85"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"32.24","1":"32.24"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"31.79","1":"31.79"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"32.39","1":"32.39"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"32.99","1":"32.99"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"31.80","1":"31.80"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"31.80","1":"31.80"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"30.80","1":"30.80"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"30.40","1":"30.40"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"30.60","1":"30.60"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"30.20","1":"30.20"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"30.50","1":"30.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"30.50","1":"30.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"30.00","1":"30.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"31.89","1":"31.89"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"31.71","1":"31.71"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"31.30","1":"31.30"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"30.56","1":"30.56"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"30.99","1":"30.99"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"32.50","1":"32.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"32.00","1":"32.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"31.50","1":"31.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"31.46","1":"31.46"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"32.90","1":"32.90"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"35.18","1":"35.18"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"37.12","1":"37.12"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"37.01","1":"37.01"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"37.48","1":"37.48"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"37.70","1":"37.70"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"39.11","1":"39.11"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"41.16","1":"41.16"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"41.01","1":"41.01"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"40.70","1":"40.70"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"40.56","1":"40.56"},{"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":"40.27","1":"40.27"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"43.29","1":"43.29"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"44.25","1":"44.25"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"44.75","1":"44.75"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"45.10","1":"45.10"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"43.55","1":"43.55"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"43.00","1":"43.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"42.49","1":"42.49"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"41.52","1":"41.52"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"41.48","1":"41.48"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"41.00","1":"41.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"42.03","1":"42.03"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"42.01","1":"42.01"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"43.00","1":"43.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"43.45","1":"43.45"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"44.00","1":"44.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"44.51","1":"44.51"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"44.05","1":"44.05"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"43.26","1":"43.26"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"43.18","1":"43.18"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"43.49","1":"43.49"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"43.51","1":"43.51"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"43.10","1":"43.10"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"43.08","1":"43.08"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"42.80","1":"42.80"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"43.00","1":"43.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"42.81","1":"42.81"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"42.60","1":"42.60"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"42.10","1":"42.10"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"42.50","1":"42.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"45.68","1":"45.68"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"45.50","1":"45.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"45.38","1":"45.38"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"46.35","1":"46.35"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"46.00","1":"46.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"45.31","1":"45.31"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"45.30","1":"45.30"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"44.80","1":"44.80"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"45.00","1":"45.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"45.71","1":"45.71"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"45.25","1":"45.25"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"46.20","1":"46.20"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"45.98","1":"45.98"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"46.00","1":"46.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"46.40","1":"46.40"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"45.92","1":"45.92"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"45.50","1":"45.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"44.90","1":"44.90"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"44.50","1":"44.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"44.50","1":"44.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"44.10","1":"44.10"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"43.56","1":"43.56"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"43.25","1":"43.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"43.40","1":"43.40"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"45.25","1":"45.25"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"45.51","1":"45.51"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"44.98","1":"44.98"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"43.99","1":"43.99"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"43.75","1":"43.75"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"44.00","1":"44.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"43.40","1":"43.40"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"44.40","1":"44.40"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"41.70","1":"41.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"41.50","1":"41.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"41.77","1":"41.77"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"41.50","1":"41.50"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"41.05","1":"41.05"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"40.55","1":"40.55"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"40.50","1":"40.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"40.01","1":"40.01"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"39.50","1":"39.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"39.00","1":"39.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"39.49","1":"39.49"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"36.54","1":"36.54"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"39.35","1":"39.35"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"39.00","1":"39.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"39.59","1":"39.59"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"39.00","1":"39.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"39.00","1":"39.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"38.75","1":"38.75"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"41.00","1":"41.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"40.90","1":"40.90"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"39.50","1":"39.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"40.60","1":"40.60"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"39.52","1":"39.52"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"39.61","1":"39.61"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"39.50","1":"39.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"38.45","1":"38.45"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"37.50","1":"37.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"37.15","1":"37.15"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"35.97","1":"35.97"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"37.50","1":"37.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"35.51","1":"35.51"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"37.99","1":"37.99"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"40.58","1":"40.58"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"40.85","1":"40.85"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"40.70","1":"40.70"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"40.50","1":"40.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"39.96","1":"39.96"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"39.50","1":"39.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"41.00","1":"41.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"41.50","1":"41.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"40.98","1":"40.98"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"40.75","1":"40.75"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"40.75","1":"40.75"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"40.17","1":"40.17"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"39.90","1":"39.90"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"40.48","1":"40.48"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"39.80","1":"39.80"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"40.00","1":"40.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"40.50","1":"40.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"40.19","1":"40.19"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"40.20","1":"40.20"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"40.15","1":"40.15"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"39.20","1":"39.20"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"39.00","1":"39.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"38.06","1":"38.06"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"38.10","1":"38.10"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"38.50","1":"38.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"38.98","1":"38.98"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"38.77","1":"38.77"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"39.80","1":"39.80"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"40.00","1":"40.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"40.00","1":"40.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"39.50","1":"39.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"40.00","1":"40.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"39.01","1":"39.01"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"40.00","1":"40.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"39.50","1":"39.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"40.35","1":"40.35"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"40.30","1":"40.30"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"39.94","1":"39.94"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"39.54","1":"39.54"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"39.79","1":"39.79"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"37.82","1":"37.82"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"38.00","1":"38.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"38.00","1":"38.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"38.45","1":"38.45"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"38.52","1":"38.52"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"40.26","1":"40.26"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"41.05","1":"41.05"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"40.50","1":"40.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"42.00","1":"42.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"41.80","1":"41.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"43.99","1":"43.99"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"46.00","1":"46.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"49.45","1":"49.45"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"49.70","1":"49.70"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"49.44","1":"49.44"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"51.80","1":"51.80"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"50.63","1":"50.63"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"50.05","1":"50.05"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"50.25","1":"50.25"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"49.50","1":"49.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"49.50","1":"49.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"50.11","1":"50.11"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"49.50","1":"49.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"49.50","1":"49.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"49.65","1":"49.65"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"49.70","1":"49.70"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"50.00","1":"50.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"50.54","1":"50.54"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"50.49","1":"50.49"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"50.77","1":"50.77"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"52.27","1":"52.27"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"53.62","1":"53.62"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"53.70","1":"53.70"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"52.81","1":"52.81"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"51.44","1":"51.44"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"51.83","1":"51.83"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"52.24","1":"52.24"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"51.14","1":"51.14"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"50.52","1":"50.52"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"51.24","1":"51.24"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"50.25","1":"50.25"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"49.96","1":"49.96"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"49.79","1":"49.79"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"49.47","1":"49.47"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"49.30","1":"49.30"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"49.49","1":"49.49"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"48.82","1":"48.82"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"48.43","1":"48.43"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"48.45","1":"48.45"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"48.42","1":"48.42"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"48.49","1":"48.49"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"48.48","1":"48.48"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"48.18","1":"48.18"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"48.00","1":"48.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"47.48","1":"47.48"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"47.28","1":"47.28"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"46.80","1":"46.80"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"45.04","1":"45.04"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"45.88","1":"45.88"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"45.22","1":"45.22"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"46.97","1":"46.97"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"47.10","1":"47.10"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"50.57","1":"50.57"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"50.47","1":"50.47"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"49.89","1":"49.89"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"50.43","1":"50.43"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"50.16","1":"50.16"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"49.60","1":"49.60"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"49.34","1":"49.34"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"49.05","1":"49.05"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"48.89","1":"48.89"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"48.46","1":"48.46"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"47.03","1":"47.03"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"46.66","1":"46.66"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"46.80","1":"46.80"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"47.50","1":"47.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"47.71","1":"47.71"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"48.50","1":"48.50"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"47.50","1":"47.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"49.90","1":"49.90"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"50.75","1":"50.75"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"50.50","1":"50.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"49.30","1":"49.30"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"52.11","1":"52.11"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"53.54","1":"53.54"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"49.55","1":"49.55"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"48.29","1":"48.29"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"49.54","1":"49.54"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"49.98","1":"49.98"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"49.28","1":"49.28"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"49.83","1":"49.83"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"50.01","1":"50.01"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"53.63","1":"53.63"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"54.41","1":"54.41"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"55.13","1":"55.13"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"54.44","1":"54.44"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"53.97","1":"53.97"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"53.77","1":"53.77"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"53.99","1":"53.99"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"51.72","1":"51.72"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"50.40","1":"50.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"49.09","1":"49.09"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"49.83","1":"49.83"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"51.98","1":"51.98"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"51.65","1":"51.65"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"52.44","1":"52.44"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"50.97","1":"50.97"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"51.18","1":"51.18"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"48.37","1":"48.37"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"47.98","1":"47.98"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"46.68","1":"46.68"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"47.82","1":"47.82"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"47.26","1":"47.26"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"47.27","1":"47.27"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"48.34","1":"48.34"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"47.99","1":"47.99"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"48.04","1":"48.04"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"48.21","1":"48.21"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"47.52","1":"47.52"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"48.04","1":"48.04"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"48.37","1":"48.37"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"49.50","1":"49.50"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"49.85","1":"49.85"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"50.78","1":"50.78"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"50.77","1":"50.77"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"50.88","1":"50.88"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"50.60","1":"50.60"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"50.20","1":"50.20"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"50.35","1":"50.35"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"49.49","1":"49.49"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"48.99","1":"48.99"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"49.55","1":"49.55"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"50.24","1":"50.24"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"49.72","1":"49.72"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"50.00","1":"50.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"54.09","1":"54.09"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"53.84","1":"53.84"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"54.13","1":"54.13"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"57.92","1":"57.92"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"57.44","1":"57.44"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"60.16","1":"60.16"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"59.23","1":"59.23"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"58.88","1":"58.88"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"58.89","1":"58.89"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"57.94","1":"57.94"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"61.83","1":"61.83"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"62.53","1":"62.53"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"61.39","1":"61.39"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"61.42","1":"61.42"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"60.41","1":"60.41"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"59.73","1":"59.73"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"59.39","1":"59.39"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"60.00","1":"60.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"58.56","1":"58.56"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"58.05","1":"58.05"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"60.19","1":"60.19"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"60.15","1":"60.15"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"60.18","1":"60.18"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"62.29","1":"62.29"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"65.31","1":"65.31"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"70.21","1":"70.21"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"72.43","1":"72.43"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"73.66","1":"73.66"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"72.47","1":"72.47"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"72.28","1":"72.28"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"75.63","1":"75.63"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"76.64","1":"76.64"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"79.12","1":"79.12"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"78.84","1":"78.84"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"77.49","1":"77.49"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"74.60","1":"74.60"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"74.15","1":"74.15"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"70.82","1":"70.82"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"69.59","1":"69.59"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"71.47","1":"71.47"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"71.20","1":"71.20"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"66.58","1":"66.58"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"66.84","1":"66.84"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"69.59","1":"69.59"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"71.90","1":"71.90"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"67.44","1":"67.44"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"69.58","1":"69.58"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"74.16","1":"74.16"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"75.57","1":"75.57"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"75.68","1":"75.68"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"73.27","1":"73.27"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"72.72","1":"72.72"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"71.21","1":"71.21"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"72.44","1":"72.44"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"72.49","1":"72.49"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"73.03","1":"73.03"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"73.70","1":"73.70"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"78.68","1":"78.68"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"76.58","1":"76.58"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"77.69","1":"77.69"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"76.30","1":"76.30"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"75.36","1":"75.36"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"72.26","1":"72.26"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"71.58","1":"71.58"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"71.03","1":"71.03"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"71.50","1":"71.50"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"72.50","1":"72.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"72.82","1":"72.82"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"70.96","1":"70.96"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"69.55","1":"69.55"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"69.85","1":"69.85"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"69.79","1":"69.79"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"68.74","1":"68.74"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"67.57","1":"67.57"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"67.98","1":"67.98"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"67.60","1":"67.60"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"65.19","1":"65.19"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"61.05","1":"61.05"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"65.63","1":"65.63"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"67.51","1":"67.51"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"64.94","1":"64.94"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"62.48","1":"62.48"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"64.24","1":"64.24"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"64.43","1":"64.43"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"68.66","1":"68.66"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"69.55","1":"69.55"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"72.45","1":"72.45"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"71.87","1":"71.87"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"70.68","1":"70.68"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"70.01","1":"70.01"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"69.63","1":"69.63"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"69.00","1":"69.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"70.00","1":"70.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"69.15","1":"69.15"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"70.58","1":"70.58"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"71.61","1":"71.61"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"73.68","1":"73.68"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"72.20","1":"72.20"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"70.37","1":"70.37"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"69.47","1":"69.47"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"72.04","1":"72.04"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"71.21","1":"71.21"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"71.17","1":"71.17"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"70.61","1":"70.61"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"71.97","1":"71.97"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"72.61","1":"72.61"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"72.88","1":"72.88"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"73.00","1":"73.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"73.40","1":"73.40"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"73.08","1":"73.08"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"72.97","1":"72.97"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"71.16","1":"71.16"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"72.83","1":"72.83"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"75.25","1":"75.25"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"74.40","1":"74.40"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"72.69","1":"72.69"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"72.68","1":"72.68"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"71.98","1":"71.98"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"71.30","1":"71.30"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"70.28","1":"70.28"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"69.52","1":"69.52"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"69.49","1":"69.49"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"69.09","1":"69.09"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"68.35","1":"68.35"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"70.54","1":"70.54"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"72.41","1":"72.41"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"70.45","1":"70.45"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"70.52","1":"70.52"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"70.17","1":"70.17"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"65.98","1":"65.98"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"63.79","1":"63.79"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"65.17","1":"65.17"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"64.82","1":"64.82"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"65.39","1":"65.39"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"64.27","1":"64.27"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"64.81","1":"64.81"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"65.25","1":"65.25"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"70.14","1":"70.14"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"68.63","1":"68.63"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"68.70","1":"68.70"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"68.07","1":"68.07"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"68.52","1":"68.52"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"67.41","1":"67.41"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"67.20","1":"67.20"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"64.48","1":"64.48"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"66.82","1":"66.82"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"69.93","1":"69.93"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"70.04","1":"70.04"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"69.12","1":"69.12"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"69.55","1":"69.55"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"71.19","1":"71.19"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"73.53","1":"73.53"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"73.58","1":"73.58"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"72.91","1":"72.91"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"72.15","1":"72.15"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"71.82","1":"71.82"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"69.84","1":"69.84"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"70.25","1":"70.25"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"70.89","1":"70.89"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"73.17","1":"73.17"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"73.00","1":"73.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"72.49","1":"72.49"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"72.88","1":"72.88"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"71.67","1":"71.67"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"71.00","1":"71.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"72.37","1":"72.37"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"71.14","1":"71.14"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"73.85","1":"73.85"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"70.32","1":"70.32"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"71.02","1":"71.02"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"71.37","1":"71.37"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"72.41","1":"72.41"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"72.52","1":"72.52"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"75.41","1":"75.41"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"75.99","1":"75.99"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"74.56","1":"74.56"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"73.02","1":"73.02"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"75.04","1":"75.04"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"75.94","1":"75.94"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"75.52","1":"75.52"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"76.35","1":"76.35"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"76.17","1":"76.17"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"75.69","1":"75.69"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"74.84","1":"74.84"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"74.43","1":"74.43"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"75.19","1":"75.19"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"76.19","1":"76.19"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"76.25","1":"76.25"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"78.97","1":"78.97"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"77.88","1":"77.88"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"76.71","1":"76.71"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"75.76","1":"75.76"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"75.60","1":"75.60"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"75.45","1":"75.45"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"75.44","1":"75.44"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"77.03","1":"77.03"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"77.04","1":"77.04"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"77.35","1":"77.35"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"75.96","1":"75.96"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"75.50","1":"75.50"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"76.56","1":"76.56"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"77.96","1":"77.96"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"79.00","1":"79.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"77.84","1":"77.84"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"77.82","1":"77.82"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"77.32","1":"77.32"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"76.10","1":"76.10"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"80.29","1":"80.29"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"78.32","1":"78.32"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"77.61","1":"77.61"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"77.49","1":"77.49"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"77.02","1":"77.02"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"76.45","1":"76.45"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"77.01","1":"77.01"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"77.00","1":"77.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"79.66","1":"79.66"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"79.00","1":"79.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"78.03","1":"78.03"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"79.09","1":"79.09"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"78.09","1":"78.09"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"78.02","1":"78.02"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"78.02","1":"78.02"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"78.70","1":"78.70"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"78.02","1":"78.02"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"78.58","1":"78.58"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"79.06","1":"79.06"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"77.20","1":"77.20"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"76.64","1":"76.64"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"76.78","1":"76.78"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"76.01","1":"76.01"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"76.90","1":"76.90"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"76.90","1":"76.90"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"76.90","1":"76.90"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"77.19","1":"77.19"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"76.88","1":"76.88"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"76.95","1":"76.95"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"76.00","1":"76.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"76.24","1":"76.24"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"76.50","1":"76.50"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"77.64","1":"77.64"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"78.00","1":"78.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"77.92","1":"77.92"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"78.77","1":"78.77"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"83.67","1":"83.67"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"82.50","1":"82.50"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"82.09","1":"82.09"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"86.01","1":"86.01"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"84.40","1":"84.40"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"86.00","1":"86.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"84.99","1":"84.99"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"83.13","1":"83.13"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"80.10","1":"80.10"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"79.42","1":"79.42"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"83.99","1":"83.99"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"84.67","1":"84.67"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"84.35","1":"84.35"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"83.46","1":"83.46"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"86.14","1":"86.14"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"84.73","1":"84.73"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"83.48","1":"83.48"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"84.19","1":"84.19"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"84.62","1":"84.62"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"84.63","1":"84.63"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"84.61","1":"84.61"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"84.77","1":"84.77"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"84.00","1":"84.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"83.54","1":"83.54"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"82.98","1":"82.98"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"82.55","1":"82.55"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"80.57","1":"80.57"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"85.01","1":"85.01"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"83.94","1":"83.94"}]}