{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"11.25","1":"11.25"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"11.00","1":"11.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"11.30","1":"11.30"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"11.83","1":"11.83"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"12.70","1":"12.70"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"12.35","1":"12.35"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"13.35","1":"13.35"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"14.35","1":"14.35"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"13.75","1":"13.75"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"14.72","1":"14.72"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"15.00","1":"15.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"15.00","1":"15.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"15.20","1":"15.20"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"14.20","1":"14.20"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"13.20","1":"13.20"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"12.05","1":"12.05"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"11.25","1":"11.25"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"10.27","1":"10.27"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"10.46","1":"10.46"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"9.82","1":"9.82"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"9.65","1":"9.65"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"10.25","1":"10.25"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"10.36","1":"10.36"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"10.85","1":"10.85"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"10.75","1":"10.75"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"9.88","1":"9.88"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"10.35","1":"10.35"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"10.20","1":"10.20"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"10.65","1":"10.65"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"10.70","1":"10.70"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"10.01","1":"10.01"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"9.71","1":"9.71"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"9.19","1":"9.19"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"9.92","1":"9.92"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"10.08","1":"10.08"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"9.65","1":"9.65"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"9.90","1":"9.90"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"9.45","1":"9.45"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"10.15","1":"10.15"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"10.00","1":"10.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"10.30","1":"10.30"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"9.32","1":"9.32"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"9.22","1":"9.22"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"9.39","1":"9.39"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"9.13","1":"9.13"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"9.29","1":"9.29"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"9.59","1":"9.59"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"8.85","1":"8.85"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"9.50","1":"9.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"8.50","1":"8.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"7.50","1":"7.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"6.50","1":"6.50"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"6.00","1":"6.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"6.48","1":"6.48"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"6.65","1":"6.65"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.20","1":"7.20"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"7.60","1":"7.60"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"8.00","1":"8.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.50","1":"8.50"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"8.95","1":"8.95"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"8.50","1":"8.50"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"7.93","1":"7.93"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"8.40","1":"8.40"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"8.35","1":"8.35"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"8.40","1":"8.40"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"8.75","1":"8.75"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"9.75","1":"9.75"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"10.65","1":"10.65"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"11.40","1":"11.40"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"10.40","1":"10.40"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"10.31","1":"10.31"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"11.00","1":"11.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"10.26","1":"10.26"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"10.50","1":"10.50"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"10.00","1":"10.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"9.70","1":"9.70"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"10.55","1":"10.55"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"10.50","1":"10.50"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"11.00","1":"11.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"11.49","1":"11.49"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"10.52","1":"10.52"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"10.52","1":"10.52"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"11.09","1":"11.09"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"11.08","1":"11.08"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"11.49","1":"11.49"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"10.49","1":"10.49"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"10.97","1":"10.97"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"10.15","1":"10.15"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"11.15","1":"11.15"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"12.15","1":"12.15"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"13.15","1":"13.15"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"12.15","1":"12.15"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"12.10","1":"12.10"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"11.90","1":"11.90"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"12.29","1":"12.29"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"12.30","1":"12.30"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"11.72","1":"11.72"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"12.55","1":"12.55"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"12.95","1":"12.95"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"13.12","1":"13.12"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"12.99","1":"12.99"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"12.74","1":"12.74"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"12.70","1":"12.70"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"12.27","1":"12.27"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"12.50","1":"12.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"12.60","1":"12.60"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"12.15","1":"12.15"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"13.10","1":"13.10"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"13.16","1":"13.16"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"13.05","1":"13.05"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"12.51","1":"12.51"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"12.55","1":"12.55"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"12.60","1":"12.60"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"12.69","1":"12.69"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"13.35","1":"13.35"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"13.45","1":"13.45"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"13.48","1":"13.48"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"12.89","1":"12.89"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"13.48","1":"13.48"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"13.54","1":"13.54"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"13.69","1":"13.69"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"13.10","1":"13.10"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"13.48","1":"13.48"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"13.12","1":"13.12"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"13.46","1":"13.46"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"14.00","1":"14.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"13.86","1":"13.86"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"13.12","1":"13.12"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"13.75","1":"13.75"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"14.24","1":"14.24"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"14.90","1":"14.90"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"14.50","1":"14.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"14.35","1":"14.35"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"13.30","1":"13.30"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"14.30","1":"14.30"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"13.35","1":"13.35"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"14.13","1":"14.13"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"14.24","1":"14.24"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"14.99","1":"14.99"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"15.40","1":"15.40"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"14.25","1":"14.25"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"14.77","1":"14.77"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"13.77","1":"13.77"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"14.43","1":"14.43"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"14.69","1":"14.69"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"14.60","1":"14.60"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"14.89","1":"14.89"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"15.10","1":"15.10"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"14.63","1":"14.63"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"14.60","1":"14.60"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"13.92","1":"13.92"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"13.66","1":"13.66"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"14.22","1":"14.22"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"13.23","1":"13.23"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"13.00","1":"13.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"12.00","1":"12.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"12.09","1":"12.09"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"11.21","1":"11.21"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"11.85","1":"11.85"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"10.98","1":"10.98"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"10.40","1":"10.40"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"11.40","1":"11.40"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"12.40","1":"12.40"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"12.99","1":"12.99"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"12.71","1":"12.71"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"13.20","1":"13.20"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"13.55","1":"13.55"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"13.61","1":"13.61"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"14.11","1":"14.11"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"14.02","1":"14.02"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"14.49","1":"14.49"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"14.25","1":"14.25"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"14.49","1":"14.49"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"14.48","1":"14.48"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"14.70","1":"14.70"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"14.30","1":"14.30"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"14.02","1":"14.02"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"14.85","1":"14.85"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"13.74","1":"13.74"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"14.50","1":"14.50"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"14.10","1":"14.10"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"14.35","1":"14.35"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"13.60","1":"13.60"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"14.45","1":"14.45"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"14.50","1":"14.50"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"15.55","1":"15.55"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"14.47","1":"14.47"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"14.50","1":"14.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"15.34","1":"15.34"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"15.67","1":"15.67"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"16.40","1":"16.40"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"17.63","1":"17.63"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"17.60","1":"17.60"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"18.50","1":"18.50"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"18.90","1":"18.90"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"18.85","1":"18.85"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"19.54","1":"19.54"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"20.49","1":"20.49"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"18.96","1":"18.96"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"20.00","1":"20.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"19.00","1":"19.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"18.99","1":"18.99"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"19.50","1":"19.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"18.11","1":"18.11"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"19.00","1":"19.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"19.49","1":"19.49"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"19.21","1":"19.21"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"18.01","1":"18.01"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"18.11","1":"18.11"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"18.39","1":"18.39"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"18.37","1":"18.37"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"17.35","1":"17.35"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"18.65","1":"18.65"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"18.08","1":"18.08"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"18.60","1":"18.60"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"19.30","1":"19.30"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"19.68","1":"19.68"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"19.70","1":"19.70"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"19.80","1":"19.80"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"19.77","1":"19.77"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"20.25","1":"20.25"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"19.64","1":"19.64"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"19.43","1":"19.43"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"20.88","1":"20.88"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"22.44","1":"22.44"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"24.12","1":"24.12"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"22.70","1":"22.70"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"21.51","1":"21.51"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"23.11","1":"23.11"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"24.84","1":"24.84"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"25.80","1":"25.80"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"25.40","1":"25.40"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"25.45","1":"25.45"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"23.79","1":"23.79"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"23.05","1":"23.05"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"24.00","1":"24.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"25.48","1":"25.48"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"27.39","1":"27.39"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"27.12","1":"27.12"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"26.25","1":"26.25"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"26.03","1":"26.03"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"27.46","1":"27.46"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"28.18","1":"28.18"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"27.82","1":"27.82"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"29.85","1":"29.85"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"32.08","1":"32.08"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"31.43","1":"31.43"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"30.25","1":"30.25"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"30.12","1":"30.12"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"30.71","1":"30.71"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"30.50","1":"30.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"32.50","1":"32.50"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"31.29","1":"31.29"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"30.00","1":"30.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"30.99","1":"30.99"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"32.34","1":"32.34"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"34.58","1":"34.58"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"36.00","1":"36.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"35.40","1":"35.40"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"36.00","1":"36.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"34.35","1":"34.35"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"34.05","1":"34.05"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"33.00","1":"33.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"32.87","1":"32.87"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"34.66","1":"34.66"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"36.00","1":"36.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"35.21","1":"35.21"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"35.16","1":"35.16"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"32.53","1":"32.53"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"29.60","1":"29.60"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"28.71","1":"28.71"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"30.30","1":"30.30"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"28.13","1":"28.13"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"30.23","1":"30.23"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"32.00","1":"32.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"29.60","1":"29.60"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"27.39","1":"27.39"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"29.00","1":"29.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"28.52","1":"28.52"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"30.48","1":"30.48"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"32.00","1":"32.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"31.70","1":"31.70"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"32.24","1":"32.24"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"30.01","1":"30.01"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"32.20","1":"32.20"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"33.02","1":"33.02"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"33.25","1":"33.25"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"34.90","1":"34.90"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"36.99","1":"36.99"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"37.95","1":"37.95"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"35.21","1":"35.21"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"36.01","1":"36.01"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"38.70","1":"38.70"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"35.92","1":"35.92"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"33.51","1":"33.51"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"35.16","1":"35.16"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"34.02","1":"34.02"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"31.52","1":"31.52"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"29.65","1":"29.65"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"29.65","1":"29.65"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"27.43","1":"27.43"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"29.48","1":"29.48"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"29.45","1":"29.45"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"27.25","1":"27.25"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"26.02","1":"26.02"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"25.03","1":"25.03"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"23.20","1":"23.20"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"21.52","1":"21.52"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"20.22","1":"20.22"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20.37","1":"20.37"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"21.89","1":"21.89"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"23.53","1":"23.53"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"25.29","1":"25.29"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"27.15","1":"27.15"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"27.90","1":"27.90"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"25.81","1":"25.81"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"26.00","1":"26.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"24.05","1":"24.05"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"22.25","1":"22.25"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"23.01","1":"23.01"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"22.01","1":"22.01"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"22.00","1":"22.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"22.00","1":"22.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"20.35","1":"20.35"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"19.50","1":"19.50"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"18.04","1":"18.04"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"17.87","1":"17.87"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"17.60","1":"17.60"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"17.00","1":"17.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"17.00","1":"17.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"18.27","1":"18.27"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"19.64","1":"19.64"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"21.11","1":"21.11"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"20.49","1":"20.49"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"19.57","1":"19.57"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"17.41","1":"17.41"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"18.00","1":"18.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"19.00","1":"19.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"17.76","1":"17.76"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"17.99","1":"17.99"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"16.60","1":"16.60"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"17.84","1":"17.84"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"17.90","1":"17.90"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"18.50","1":"18.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"19.88","1":"19.88"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"20.90","1":"20.90"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"21.99","1":"21.99"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"22.50","1":"22.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"22.10","1":"22.10"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"21.25","1":"21.25"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"20.50","1":"20.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"22.03","1":"22.03"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"22.95","1":"22.95"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"24.25","1":"24.25"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"24.40","1":"24.40"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"24.95","1":"24.95"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"23.10","1":"23.10"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"23.09","1":"23.09"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"22.79","1":"22.79"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"22.49","1":"22.49"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"20.85","1":"20.85"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"21.90","1":"21.90"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"22.70","1":"22.70"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"21.75","1":"21.75"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"22.32","1":"22.32"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"21.20","1":"21.20"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"21.60","1":"21.60"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"21.10","1":"21.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"21.60","1":"21.60"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"21.61","1":"21.61"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"23.59","1":"23.59"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"24.00","1":"24.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"23.00","1":"23.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"23.00","1":"23.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"24.50","1":"24.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"24.00","1":"24.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"24.00","1":"24.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"25.01","1":"25.01"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"26.45","1":"26.45"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"28.43","1":"28.43"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"30.56","1":"30.56"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"32.85","1":"32.85"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"33.85","1":"33.85"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"31.75","1":"31.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"31.25","1":"31.25"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"30.53","1":"30.53"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"30.00","1":"30.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"30.00","1":"30.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"31.05","1":"31.05"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"30.55","1":"30.55"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"30.75","1":"30.75"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"30.50","1":"30.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"30.00","1":"30.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"33.50","1":"33.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"31.20","1":"31.20"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"30.60","1":"30.60"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"30.00","1":"30.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"31.00","1":"31.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"31.99","1":"31.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"30.50","1":"30.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"33.00","1":"33.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"34.00","1":"34.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"31.45","1":"31.45"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"29.90","1":"29.90"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"31.99","1":"31.99"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"29.60","1":"29.60"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"28.50","1":"28.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"29.00","1":"29.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"28.00","1":"28.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"29.70","1":"29.70"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"28.31","1":"28.31"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"25.72","1":"25.72"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"25.15","1":"25.15"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"27.49","1":"27.49"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"26.99","1":"26.99"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"25.99","1":"25.99"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"27.90","1":"27.90"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"26.99","1":"26.99"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"27.85","1":"27.85"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"26.24","1":"26.24"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"26.24","1":"26.24"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"26.00","1":"26.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"27.00","1":"27.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"27.00","1":"27.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"27.30","1":"27.30"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"26.60","1":"26.60"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"25.30","1":"25.30"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"26.00","1":"26.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"26.99","1":"26.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"28.00","1":"28.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"27.00","1":"27.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"25.16","1":"25.16"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"24.67","1":"24.67"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"25.94","1":"25.94"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"27.00","1":"27.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"25.99","1":"25.99"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"25.99","1":"25.99"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"25.99","1":"25.99"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"24.05","1":"24.05"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"24.05","1":"24.05"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"23.00","1":"23.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"23.50","1":"23.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"23.50","1":"23.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"23.50","1":"23.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"25.26","1":"25.26"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"27.10","1":"27.10"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"27.45","1":"27.45"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"25.00","1":"25.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"23.97","1":"23.97"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"22.50","1":"22.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"21.02","1":"21.02"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"19.45","1":"19.45"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"18.18","1":"18.18"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"16.82","1":"16.82"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"15.04","1":"15.04"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"13.92","1":"13.92"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"13.88","1":"13.88"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"14.92","1":"14.92"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"15.99","1":"15.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"15.30","1":"15.30"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"15.10","1":"15.10"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"15.40","1":"15.40"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"16.20","1":"16.20"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"15.61","1":"15.61"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"15.52","1":"15.52"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"15.00","1":"15.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"16.12","1":"16.12"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"15.50","1":"15.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"16.66","1":"16.66"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"15.50","1":"15.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"17.00","1":"17.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"18.00","1":"18.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"19.33","1":"19.33"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"20.76","1":"20.76"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"23.65","1":"23.65"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"21.88","1":"21.88"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"20.24","1":"20.24"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"20.24","1":"20.24"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"18.00","1":"18.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"18.00","1":"18.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"18.00","1":"18.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"18.00","1":"18.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"17.58","1":"17.58"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"16.75","1":"16.75"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"17.00","1":"17.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"16.13","1":"16.13"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"16.80","1":"16.80"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"16.50","1":"16.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"17.40","1":"17.40"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"18.00","1":"18.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"17.00","1":"17.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"15.99","1":"15.99"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"15.50","1":"15.50"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"16.62","1":"16.62"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"17.75","1":"17.75"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"16.43","1":"16.43"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"15.30","1":"15.30"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"14.59","1":"14.59"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"15.08","1":"15.08"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"15.50","1":"15.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"15.73","1":"15.73"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"15.50","1":"15.50"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"14.55","1":"14.55"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"15.64","1":"15.64"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"16.81","1":"16.81"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"18.07","1":"18.07"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"18.10","1":"18.10"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"18.00","1":"18.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"19.35","1":"19.35"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"17.90","1":"17.90"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"19.12","1":"19.12"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"17.71","1":"17.71"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"18.00","1":"18.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"17.15","1":"17.15"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"16.51","1":"16.51"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"17.75","1":"17.75"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"17.50","1":"17.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"17.50","1":"17.50"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"17.79","1":"17.79"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"17.79","1":"17.79"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"17.80","1":"17.80"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"17.01","1":"17.01"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"17.97","1":"17.97"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"18.15","1":"18.15"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"17.00","1":"17.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"17.20","1":"17.20"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"16.99","1":"16.99"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"17.52","1":"17.52"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"17.00","1":"17.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"17.50","1":"17.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"16.19","1":"16.19"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"17.35","1":"17.35"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"17.12","1":"17.12"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"18.40","1":"18.40"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"19.50","1":"19.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"20.96","1":"20.96"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"20.96","1":"20.96"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"19.39","1":"19.39"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"20.80","1":"20.80"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"19.26","1":"19.26"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"18.01","1":"18.01"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"18.00","1":"18.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"18.00","1":"18.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"18.00","1":"18.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"18.95","1":"18.95"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"18.95","1":"18.95"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"18.03","1":"18.03"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"18.50","1":"18.50"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"18.50","1":"18.50"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"18.50","1":"18.50"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"19.80","1":"19.80"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"18.00","1":"18.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"18.00","1":"18.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"16.25","1":"16.25"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"17.70","1":"17.70"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"17.89","1":"17.89"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"17.03","1":"17.03"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"17.03","1":"17.03"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"16.00","1":"16.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"14.87","1":"14.87"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"16.28","1":"16.28"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"16.28","1":"16.28"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"15.69","1":"15.69"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"15.97","1":"15.97"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"16.68","1":"16.68"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"16.68","1":"16.68"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"15.96","1":"15.96"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"15.96","1":"15.96"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"15.96","1":"15.96"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"15.96","1":"15.96"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"15.96","1":"15.96"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"15.96","1":"15.96"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"15.96","1":"15.96"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"15.96","1":"15.96"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"17.56","1":"17.56"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"19.32","1":"19.32"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"21.25","1":"21.25"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"19.13","1":"19.13"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"19.13","1":"19.13"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"19.13","1":"19.13"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"19.49","1":"19.49"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"18.00","1":"18.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"18.60","1":"18.60"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"18.60","1":"18.60"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"18.60","1":"18.60"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"18.36","1":"18.36"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"18.36","1":"18.36"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"17.79","1":"17.79"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"17.79","1":"17.79"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"17.00","1":"17.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"17.07","1":"17.07"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"17.07","1":"17.07"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"17.10","1":"17.10"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"15.63","1":"15.63"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"17.19","1":"17.19"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"17.09","1":"17.09"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"17.10","1":"17.10"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"17.20","1":"17.20"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"16.91","1":"16.91"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"18.28","1":"18.28"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"18.16","1":"18.16"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"17.50","1":"17.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"17.00","1":"17.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"17.00","1":"17.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"17.04","1":"17.04"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"18.01","1":"18.01"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"16.21","1":"16.21"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"15.80","1":"15.80"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"16.00","1":"16.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"16.49","1":"16.49"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"17.57","1":"17.57"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"17.57","1":"17.57"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"17.13","1":"17.13"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"17.30","1":"17.30"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"17.00","1":"17.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"15.95","1":"15.95"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"15.78","1":"15.78"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"16.52","1":"16.52"}]}