{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"15.00","1":"15.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"16.00","1":"16.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"17.00","1":"17.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"18.00","1":"18.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"19.00","1":"19.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"20.00","1":"20.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"21.00","1":"21.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"22.05","1":"22.05"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"23.15","1":"23.15"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"24.30","1":"24.30"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"25.51","1":"25.51"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"26.78","1":"26.78"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"28.11","1":"28.11"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"27.50","1":"27.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"28.50","1":"28.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"27.09","1":"27.09"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"25.74","1":"25.74"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"24.46","1":"24.46"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"25.68","1":"25.68"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"26.93","1":"26.93"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"25.59","1":"25.59"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"26.86","1":"26.86"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"28.20","1":"28.20"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"26.79","1":"26.79"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"25.74","1":"25.74"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"26.36","1":"26.36"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"26.02","1":"26.02"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"24.90","1":"24.90"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"23.66","1":"23.66"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"22.49","1":"22.49"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"22.49","1":"22.49"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"21.50","1":"21.50"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"21.62","1":"21.62"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"22.80","1":"22.80"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"24.49","1":"24.49"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"23.30","1":"23.30"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"21.91","1":"21.91"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"22.20","1":"22.20"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"23.00","1":"23.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"21.51","1":"21.51"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"20.13","1":"20.13"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"20.13","1":"20.13"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"18.83","1":"18.83"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"17.66","1":"17.66"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"17.85","1":"17.85"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"18.90","1":"18.90"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"17.60","1":"17.60"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"16.50","1":"16.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"16.00","1":"16.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"14.89","1":"14.89"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"13.85","1":"13.85"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"14.18","1":"14.18"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"13.12","1":"13.12"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"13.00","1":"13.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"13.65","1":"13.65"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"13.75","1":"13.75"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"14.00","1":"14.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"14.25","1":"14.25"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"14.40","1":"14.40"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"13.35","1":"13.35"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"14.35","1":"14.35"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"15.42","1":"15.42"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"16.53","1":"16.53"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"17.76","1":"17.76"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"17.25","1":"17.25"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"17.44","1":"17.44"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"16.18","1":"16.18"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"15.03","1":"15.03"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"15.03","1":"15.03"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"15.83","1":"15.83"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"15.70","1":"15.70"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"15.00","1":"15.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"14.09","1":"14.09"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"15.14","1":"15.14"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"16.25","1":"16.25"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"15.95","1":"15.95"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"15.84","1":"15.84"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"14.51","1":"14.51"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"15.37","1":"15.37"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"15.80","1":"15.80"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"16.98","1":"16.98"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"18.25","1":"18.25"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"19.61","1":"19.61"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"21.08","1":"21.08"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"22.58","1":"22.58"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"23.45","1":"23.45"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"22.15","1":"22.15"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"23.65","1":"23.65"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"21.99","1":"21.99"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"20.59","1":"20.59"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"21.89","1":"21.89"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"20.87","1":"20.87"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"22.43","1":"22.43"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"24.11","1":"24.11"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"24.23","1":"24.23"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"24.87","1":"24.87"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"23.04","1":"23.04"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"23.84","1":"23.84"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"25.13","1":"25.13"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"25.07","1":"25.07"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"23.73","1":"23.73"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"23.71","1":"23.71"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"23.01","1":"23.01"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"23.49","1":"23.49"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"24.00","1":"24.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"23.75","1":"23.75"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"23.35","1":"23.35"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"23.47","1":"23.47"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"22.94","1":"22.94"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"22.01","1":"22.01"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"21.04","1":"21.04"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"22.00","1":"22.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"21.90","1":"21.90"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"21.97","1":"21.97"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"21.20","1":"21.20"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"21.35","1":"21.35"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"21.10","1":"21.10"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"22.68","1":"22.68"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"23.66","1":"23.66"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"25.43","1":"25.43"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"26.31","1":"26.31"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"28.28","1":"28.28"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"30.40","1":"30.40"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"29.88","1":"29.88"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"28.37","1":"28.37"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"27.00","1":"27.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"27.17","1":"27.17"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"27.50","1":"27.50"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"28.55","1":"28.55"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"26.72","1":"26.72"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"27.31","1":"27.31"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"27.24","1":"27.24"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"27.40","1":"27.40"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"26.30","1":"26.30"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"26.81","1":"26.81"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"25.80","1":"25.80"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"24.75","1":"24.75"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"23.10","1":"23.10"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"24.50","1":"24.50"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"22.67","1":"22.67"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"22.00","1":"22.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"23.43","1":"23.43"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"24.20","1":"24.20"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"24.56","1":"24.56"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"23.43","1":"23.43"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"23.39","1":"23.39"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"23.03","1":"23.03"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"22.76","1":"22.76"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"23.60","1":"23.60"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"23.30","1":"23.30"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"24.20","1":"24.20"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"24.50","1":"24.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"24.89","1":"24.89"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"24.75","1":"24.75"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"24.63","1":"24.63"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"23.57","1":"23.57"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"22.10","1":"22.10"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"21.95","1":"21.95"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"22.79","1":"22.79"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"21.60","1":"21.60"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"22.47","1":"22.47"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"23.00","1":"23.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"22.01","1":"22.01"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"21.85","1":"21.85"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"21.51","1":"21.51"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"21.95","1":"21.95"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"21.99","1":"21.99"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"21.46","1":"21.46"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"20.50","1":"20.50"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"21.40","1":"21.40"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"22.49","1":"22.49"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"22.49","1":"22.49"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"21.99","1":"21.99"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"20.83","1":"20.83"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"21.87","1":"21.87"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"22.56","1":"22.56"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"22.55","1":"22.55"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"22.50","1":"22.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"22.03","1":"22.03"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"22.49","1":"22.49"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"21.10","1":"21.10"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"21.00","1":"21.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"21.44","1":"21.44"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"21.00","1":"21.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"20.99","1":"20.99"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"22.56","1":"22.56"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"22.67","1":"22.67"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"22.55","1":"22.55"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.65","1":"23.65"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"22.83","1":"22.83"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"22.20","1":"22.20"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"23.86","1":"23.86"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"23.55","1":"23.55"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"22.94","1":"22.94"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"22.02","1":"22.02"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"23.44","1":"23.44"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"23.43","1":"23.43"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"23.20","1":"23.20"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"22.40","1":"22.40"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"22.01","1":"22.01"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"21.72","1":"21.72"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"22.22","1":"22.22"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"21.33","1":"21.33"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"21.96","1":"21.96"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"21.50","1":"21.50"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"21.35","1":"21.35"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"21.56","1":"21.56"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"22.65","1":"22.65"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"22.20","1":"22.20"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"20.50","1":"20.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"21.36","1":"21.36"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"23.65","1":"23.65"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"23.09","1":"23.09"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"22.95","1":"22.95"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"23.14","1":"23.14"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"22.40","1":"22.40"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"22.15","1":"22.15"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"22.77","1":"22.77"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"22.79","1":"22.79"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"21.69","1":"21.69"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"21.29","1":"21.29"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"21.26","1":"21.26"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"21.00","1":"21.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"21.50","1":"21.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"21.00","1":"21.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"20.50","1":"20.50"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"20.55","1":"20.55"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"20.79","1":"20.79"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"20.99","1":"20.99"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"20.71","1":"20.71"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"21.18","1":"21.18"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"21.05","1":"21.05"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"21.79","1":"21.79"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"22.20","1":"22.20"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"21.15","1":"21.15"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"19.60","1":"19.60"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"20.76","1":"20.76"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"20.16","1":"20.16"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"21.00","1":"21.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"23.00","1":"23.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"22.40","1":"22.40"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"21.20","1":"21.20"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"20.15","1":"20.15"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"21.66","1":"21.66"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"21.00","1":"21.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"21.00","1":"21.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"22.10","1":"22.10"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"21.70","1":"21.70"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"21.90","1":"21.90"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"22.92","1":"22.92"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"21.57","1":"21.57"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"23.18","1":"23.18"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"24.44","1":"24.44"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"24.08","1":"24.08"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"24.00","1":"24.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"24.00","1":"24.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"22.69","1":"22.69"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"22.10","1":"22.10"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"23.00","1":"23.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"23.99","1":"23.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"24.33","1":"24.33"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"23.54","1":"23.54"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"24.85","1":"24.85"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"24.50","1":"24.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"23.11","1":"23.11"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"24.84","1":"24.84"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"26.70","1":"26.70"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"27.05","1":"27.05"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"28.13","1":"28.13"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"27.50","1":"27.50"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"25.15","1":"25.15"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"25.70","1":"25.70"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"25.66","1":"25.66"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"26.75","1":"26.75"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"28.71","1":"28.71"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"28.90","1":"28.90"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"31.06","1":"31.06"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"31.91","1":"31.91"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"37.25","1":"37.25"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"36.01","1":"36.01"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"33.43","1":"33.43"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"33.45","1":"33.45"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"34.72","1":"34.72"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"36.79","1":"36.79"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"38.64","1":"38.64"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"38.50","1":"38.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"35.90","1":"35.90"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"35.11","1":"35.11"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"35.33","1":"35.33"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"35.99","1":"35.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"33.75","1":"33.75"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"31.88","1":"31.88"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"30.13","1":"30.13"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"30.11","1":"30.11"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"29.51","1":"29.51"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"28.11","1":"28.11"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"27.15","1":"27.15"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"25.72","1":"25.72"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"26.03","1":"26.03"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"27.50","1":"27.50"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"28.89","1":"28.89"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"29.59","1":"29.59"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"29.04","1":"29.04"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"30.72","1":"30.72"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"30.84","1":"30.84"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"31.10","1":"31.10"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"32.00","1":"32.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"31.00","1":"31.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"31.00","1":"31.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"31.80","1":"31.80"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"30.84","1":"30.84"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"29.72","1":"29.72"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"28.20","1":"28.20"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"29.55","1":"29.55"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"29.88","1":"29.88"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"30.84","1":"30.84"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"32.90","1":"32.90"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"30.19","1":"30.19"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"30.79","1":"30.79"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"30.30","1":"30.30"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"29.22","1":"29.22"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"27.61","1":"27.61"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"27.30","1":"27.30"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"26.87","1":"26.87"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"24.87","1":"24.87"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"24.27","1":"24.27"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"24.88","1":"24.88"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"24.65","1":"24.65"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"25.99","1":"25.99"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"27.39","1":"27.39"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"27.00","1":"27.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"26.07","1":"26.07"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.10","1":"22.10"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"21.70","1":"21.70"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"23.25","1":"23.25"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"24.38","1":"24.38"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"24.38","1":"24.38"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"24.88","1":"24.88"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"22.45","1":"22.45"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"21.85","1":"21.85"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"21.90","1":"21.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"20.40","1":"20.40"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"20.90","1":"20.90"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"20.99","1":"20.99"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"19.50","1":"19.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"19.10","1":"19.10"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"18.50","1":"18.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"17.20","1":"17.20"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"18.38","1":"18.38"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"18.95","1":"18.95"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"19.00","1":"19.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"19.95","1":"19.95"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"19.40","1":"19.40"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"20.75","1":"20.75"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"20.24","1":"20.24"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"21.49","1":"21.49"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"19.88","1":"19.88"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"20.36","1":"20.36"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"18.87","1":"18.87"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"19.39","1":"19.39"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"19.15","1":"19.15"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"19.89","1":"19.89"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"17.75","1":"17.75"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"17.99","1":"17.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"16.80","1":"16.80"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"18.90","1":"18.90"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"18.01","1":"18.01"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"19.19","1":"19.19"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"19.45","1":"19.45"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"18.00","1":"18.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"18.70","1":"18.70"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"20.00","1":"20.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"20.90","1":"20.90"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"21.49","1":"21.49"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"19.15","1":"19.15"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"19.50","1":"19.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"18.02","1":"18.02"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"18.29","1":"18.29"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"17.20","1":"17.20"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"16.56","1":"16.56"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"16.00","1":"16.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"15.01","1":"15.01"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"16.00","1":"16.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"16.90","1":"16.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"16.10","1":"16.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"17.20","1":"17.20"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"17.77","1":"17.77"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"17.99","1":"17.99"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"16.60","1":"16.60"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"18.50","1":"18.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"18.91","1":"18.91"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"19.63","1":"19.63"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"20.34","1":"20.34"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"18.50","1":"18.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"17.98","1":"17.98"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"19.00","1":"19.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"18.05","1":"18.05"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"18.50","1":"18.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"18.90","1":"18.90"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"18.70","1":"18.70"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"19.35","1":"19.35"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"19.00","1":"19.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"16.65","1":"16.65"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"16.99","1":"16.99"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"17.30","1":"17.30"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"17.38","1":"17.38"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"16.10","1":"16.10"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"14.90","1":"14.90"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"16.20","1":"16.20"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"16.38","1":"16.38"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"15.16","1":"15.16"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"15.89","1":"15.89"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"17.08","1":"17.08"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"14.81","1":"14.81"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"15.95","1":"15.95"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"16.49","1":"16.49"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"17.30","1":"17.30"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"17.98","1":"17.98"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"18.49","1":"18.49"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"19.09","1":"19.09"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"19.39","1":"19.39"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"19.29","1":"19.29"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"19.85","1":"19.85"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"19.45","1":"19.45"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"18.40","1":"18.40"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"19.28","1":"19.28"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"18.50","1":"18.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"18.60","1":"18.60"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"19.45","1":"19.45"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"19.40","1":"19.40"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"18.99","1":"18.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"18.49","1":"18.49"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"17.99","1":"17.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"17.98","1":"17.98"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"17.90","1":"17.90"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"17.35","1":"17.35"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"15.60","1":"15.60"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"16.44","1":"16.44"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"15.85","1":"15.85"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"15.84","1":"15.84"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"15.99","1":"15.99"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"16.49","1":"16.49"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"18.20","1":"18.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"15.90","1":"15.90"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"16.98","1":"16.98"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"16.89","1":"16.89"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"16.95","1":"16.95"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"16.99","1":"16.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"17.19","1":"17.19"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"16.98","1":"16.98"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"16.95","1":"16.95"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"16.00","1":"16.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"16.84","1":"16.84"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"16.93","1":"16.93"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"16.97","1":"16.97"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"16.98","1":"16.98"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"16.98","1":"16.98"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"17.49","1":"17.49"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"16.90","1":"16.90"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"16.99","1":"16.99"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"16.98","1":"16.98"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"15.71","1":"15.71"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"15.70","1":"15.70"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"15.48","1":"15.48"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"14.90","1":"14.90"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"14.99","1":"14.99"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"15.70","1":"15.70"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"15.14","1":"15.14"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"14.20","1":"14.20"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"14.97","1":"14.97"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"14.50","1":"14.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"14.65","1":"14.65"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"14.39","1":"14.39"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"13.90","1":"13.90"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"13.94","1":"13.94"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"14.17","1":"14.17"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"13.25","1":"13.25"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"13.11","1":"13.11"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"13.48","1":"13.48"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"13.23","1":"13.23"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"13.25","1":"13.25"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"13.48","1":"13.48"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"13.89","1":"13.89"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"13.49","1":"13.49"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"13.98","1":"13.98"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"13.49","1":"13.49"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"13.98","1":"13.98"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"14.72","1":"14.72"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"13.99","1":"13.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"13.85","1":"13.85"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"13.84","1":"13.84"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"13.50","1":"13.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"12.49","1":"12.49"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"12.97","1":"12.97"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"12.95","1":"12.95"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"12.20","1":"12.20"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"12.55","1":"12.55"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"12.95","1":"12.95"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"12.98","1":"12.98"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"12.95","1":"12.95"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"12.20","1":"12.20"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"12.93","1":"12.93"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"12.90","1":"12.90"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"12.78","1":"12.78"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"12.97","1":"12.97"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"13.23","1":"13.23"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"13.20","1":"13.20"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"12.94","1":"12.94"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"13.25","1":"13.25"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"13.37","1":"13.37"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"13.25","1":"13.25"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"12.34","1":"12.34"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"13.25","1":"13.25"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"13.29","1":"13.29"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"12.99","1":"12.99"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"13.15","1":"13.15"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"12.25","1":"12.25"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"13.15","1":"13.15"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"12.89","1":"12.89"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"13.23","1":"13.23"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"13.20","1":"13.20"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"12.20","1":"12.20"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"12.95","1":"12.95"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"12.73","1":"12.73"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"12.91","1":"12.91"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"12.10","1":"12.10"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"11.52","1":"11.52"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"12.06","1":"12.06"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"11.12","1":"11.12"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"10.99","1":"10.99"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"10.75","1":"10.75"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"11.16","1":"11.16"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"10.19","1":"10.19"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"10.78","1":"10.78"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"10.63","1":"10.63"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"10.74","1":"10.74"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"10.98","1":"10.98"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"11.20","1":"11.20"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"11.49","1":"11.49"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"11.20","1":"11.20"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"11.53","1":"11.53"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"11.14","1":"11.14"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"11.30","1":"11.30"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"11.28","1":"11.28"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"11.43","1":"11.43"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"11.24","1":"11.24"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"11.03","1":"11.03"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"11.00","1":"11.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"11.48","1":"11.48"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"11.43","1":"11.43"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"11.48","1":"11.48"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"11.37","1":"11.37"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"11.30","1":"11.30"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"11.39","1":"11.39"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"11.00","1":"11.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"10.74","1":"10.74"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"10.97","1":"10.97"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"10.97","1":"10.97"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"10.28","1":"10.28"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"9.28","1":"9.28"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"9.77","1":"9.77"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"9.54","1":"9.54"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"9.50","1":"9.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"9.70","1":"9.70"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"9.93","1":"9.93"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"9.97","1":"9.97"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"9.64","1":"9.64"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"9.97","1":"9.97"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"10.00","1":"10.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"9.99","1":"9.99"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"11.00","1":"11.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"12.00","1":"12.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"12.70","1":"12.70"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"12.70","1":"12.70"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"12.57","1":"12.57"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"12.75","1":"12.75"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"12.03","1":"12.03"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"13.03","1":"13.03"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"13.16","1":"13.16"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"12.99","1":"12.99"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"13.32","1":"13.32"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"13.02","1":"13.02"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"13.35","1":"13.35"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"12.80","1":"12.80"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"12.76","1":"12.76"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"13.76","1":"13.76"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"14.79","1":"14.79"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"14.01","1":"14.01"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"13.50","1":"13.50"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"12.99","1":"12.99"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"13.69","1":"13.69"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"13.50","1":"13.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"13.25","1":"13.25"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"13.48","1":"13.48"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"13.48","1":"13.48"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"13.50","1":"13.50"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"13.50","1":"13.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"13.75","1":"13.75"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"13.70","1":"13.70"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"13.43","1":"13.43"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"13.24","1":"13.24"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"12.75","1":"12.75"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"12.71","1":"12.71"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"12.91","1":"12.91"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"12.88","1":"12.88"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"12.50","1":"12.50"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"12.74","1":"12.74"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"12.74","1":"12.74"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"12.52","1":"12.52"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"12.71","1":"12.71"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"12.48","1":"12.48"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"12.62","1":"12.62"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"12.48","1":"12.48"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"11.99","1":"11.99"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"12.47","1":"12.47"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"12.25","1":"12.25"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"12.74","1":"12.74"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"12.49","1":"12.49"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"12.49","1":"12.49"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"12.38","1":"12.38"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"12.00","1":"12.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"11.99","1":"11.99"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"11.00","1":"11.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"11.01","1":"11.01"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"11.01","1":"11.01"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"12.00","1":"12.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"15.05","1":"15.05"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"16.17","1":"16.17"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"16.15","1":"16.15"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"16.00","1":"16.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"16.71","1":"16.71"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"17.90","1":"17.90"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"16.95","1":"16.95"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"17.24","1":"17.24"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"16.03","1":"16.03"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"16.60","1":"16.60"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"16.11","1":"16.11"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"16.25","1":"16.25"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"16.50","1":"16.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"16.50","1":"16.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"17.00","1":"17.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"16.75","1":"16.75"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"16.69","1":"16.69"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"16.69","1":"16.69"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"15.57","1":"15.57"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"16.42","1":"16.42"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"17.65","1":"17.65"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"18.97","1":"18.97"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"19.51","1":"19.51"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"20.97","1":"20.97"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"22.54","1":"22.54"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"24.23","1":"24.23"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"26.05","1":"26.05"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"24.11","1":"24.11"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"23.94","1":"23.94"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"24.79","1":"24.79"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"22.95","1":"22.95"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"23.34","1":"23.34"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"25.21","1":"25.21"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"26.94","1":"26.94"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"29.10","1":"29.10"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"27.86","1":"27.86"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"29.50","1":"29.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"28.08","1":"28.08"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"25.72","1":"25.72"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"25.64","1":"25.64"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"26.99","1":"26.99"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"27.43","1":"27.43"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"28.25","1":"28.25"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"27.70","1":"27.70"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"26.31","1":"26.31"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"26.26","1":"26.26"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"26.48","1":"26.48"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"26.48","1":"26.48"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"26.48","1":"26.48"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"24.83","1":"24.83"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"25.34","1":"25.34"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"23.79","1":"23.79"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"24.44","1":"24.44"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"23.09","1":"23.09"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"25.28","1":"25.28"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"26.50","1":"26.50"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"26.90","1":"26.90"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"25.53","1":"25.53"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"27.96","1":"27.96"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"28.90","1":"28.90"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"26.87","1":"26.87"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"27.40","1":"27.40"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"28.07","1":"28.07"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"28.07","1":"28.07"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"27.27","1":"27.27"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"26.10","1":"26.10"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"25.55","1":"25.55"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"25.68","1":"25.68"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"25.98","1":"25.98"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"24.39","1":"24.39"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"23.39","1":"23.39"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"23.23","1":"23.23"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"23.11","1":"23.11"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"22.96","1":"22.96"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"23.02","1":"23.02"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"23.00","1":"23.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"22.12","1":"22.12"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"23.50","1":"23.50"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"23.23","1":"23.23"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"23.23","1":"23.23"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"23.23","1":"23.23"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"23.23","1":"23.23"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"23.23","1":"23.23"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"22.97","1":"22.97"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"23.02","1":"23.02"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"23.25","1":"23.25"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"21.03","1":"21.03"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"21.03","1":"21.03"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"21.96","1":"21.96"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"21.96","1":"21.96"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"21.62","1":"21.62"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"22.37","1":"22.37"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"20.60","1":"20.60"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"22.00","1":"22.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"21.58","1":"21.58"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"22.78","1":"22.78"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"22.78","1":"22.78"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"22.78","1":"22.78"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"25.06","1":"25.06"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"27.57","1":"27.57"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"30.33","1":"30.33"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"31.52","1":"31.52"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"34.67","1":"34.67"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"36.98","1":"36.98"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"38.05","1":"38.05"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"41.86","1":"41.86"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"43.39","1":"43.39"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"41.67","1":"41.67"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"38.56","1":"38.56"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"39.24","1":"39.24"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"39.24","1":"39.24"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"37.95","1":"37.95"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"37.32","1":"37.32"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"41.02","1":"41.02"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"39.47","1":"39.47"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"43.42","1":"43.42"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"46.23","1":"46.23"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"50.85","1":"50.85"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"55.94","1":"55.94"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"56.82","1":"56.82"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"52.39","1":"52.39"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"53.00","1":"53.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"54.67","1":"54.67"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"54.06","1":"54.06"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"52.91","1":"52.91"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"52.72","1":"52.72"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"50.14","1":"50.14"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"55.15","1":"55.15"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"60.67","1":"60.67"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"62.74","1":"62.74"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"69.00","1":"69.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"72.83","1":"72.83"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"68.13","1":"68.13"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"69.34","1":"69.34"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"68.28","1":"68.28"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"66.51","1":"66.51"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"64.59","1":"64.59"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"64.37","1":"64.37"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"63.85","1":"63.85"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"64.61","1":"64.61"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"64.49","1":"64.49"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"70.94","1":"70.94"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"66.53","1":"66.53"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"73.18","1":"73.18"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"75.72","1":"75.72"}]}