{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"20.20","1":"20.20"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"19.75","1":"19.75"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"19.73","1":"19.73"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"20.00","1":"20.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"19.90","1":"19.90"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"19.50","1":"19.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"18.91","1":"18.91"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"18.99","1":"18.99"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"18.58","1":"18.58"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"19.13","1":"19.13"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"19.24","1":"19.24"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"18.75","1":"18.75"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"18.70","1":"18.70"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"18.60","1":"18.60"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"17.75","1":"17.75"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"18.00","1":"18.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"17.81","1":"17.81"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"18.50","1":"18.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"18.75","1":"18.75"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"17.49","1":"17.49"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"18.25","1":"18.25"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"18.99","1":"18.99"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"18.27","1":"18.27"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"18.28","1":"18.28"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"17.80","1":"17.80"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"18.40","1":"18.40"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"19.36","1":"19.36"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"18.92","1":"18.92"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"18.22","1":"18.22"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"18.60","1":"18.60"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"19.62","1":"19.62"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"20.69","1":"20.69"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"21.82","1":"21.82"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"23.02","1":"23.02"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"24.40","1":"24.40"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"25.86","1":"25.86"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"24.33","1":"24.33"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"22.88","1":"22.88"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"19.84","1":"19.84"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"18.90","1":"18.90"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"18.82","1":"18.82"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"18.74","1":"18.74"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"17.97","1":"17.97"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"18.00","1":"18.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"18.51","1":"18.51"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"19.34","1":"19.34"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"19.77","1":"19.77"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"18.61","1":"18.61"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"17.41","1":"17.41"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"16.80","1":"16.80"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"16.40","1":"16.40"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"15.62","1":"15.62"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"16.63","1":"16.63"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"17.50","1":"17.50"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"18.46","1":"18.46"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"18.16","1":"18.16"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"16.90","1":"16.90"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"16.60","1":"16.60"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"15.46","1":"15.46"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"16.01","1":"16.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"16.45","1":"16.45"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"16.45","1":"16.45"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"15.90","1":"15.90"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"14.80","1":"14.80"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"15.50","1":"15.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"14.34","1":"14.34"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"14.30","1":"14.30"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"15.00","1":"15.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"13.88","1":"13.88"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"14.48","1":"14.48"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"15.00","1":"15.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"15.00","1":"15.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"13.91","1":"13.91"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"13.97","1":"13.97"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"14.21","1":"14.21"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"13.62","1":"13.62"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"13.20","1":"13.20"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"13.81","1":"13.81"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"14.49","1":"14.49"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"14.10","1":"14.10"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"14.01","1":"14.01"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"14.00","1":"14.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"13.90","1":"13.90"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"14.94","1":"14.94"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"15.58","1":"15.58"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"16.00","1":"16.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"16.20","1":"16.20"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"15.08","1":"15.08"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"15.14","1":"15.14"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"14.01","1":"14.01"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"14.44","1":"14.44"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"14.49","1":"14.49"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"14.39","1":"14.39"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"14.10","1":"14.10"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"14.81","1":"14.81"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"14.50","1":"14.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"14.00","1":"14.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"14.25","1":"14.25"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"14.87","1":"14.87"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"14.12","1":"14.12"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"14.15","1":"14.15"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"14.70","1":"14.70"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"14.55","1":"14.55"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"14.25","1":"14.25"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"14.63","1":"14.63"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"14.58","1":"14.58"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"13.88","1":"13.88"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"14.01","1":"14.01"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"13.80","1":"13.80"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"13.98","1":"13.98"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"14.01","1":"14.01"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"14.71","1":"14.71"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"14.07","1":"14.07"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"14.20","1":"14.20"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"13.82","1":"13.82"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"13.65","1":"13.65"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"14.67","1":"14.67"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"15.77","1":"15.77"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"15.99","1":"15.99"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"15.05","1":"15.05"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"14.35","1":"14.35"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"14.30","1":"14.30"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"15.42","1":"15.42"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"14.97","1":"14.97"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"15.30","1":"15.30"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"14.70","1":"14.70"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"14.54","1":"14.54"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"15.39","1":"15.39"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"14.68","1":"14.68"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"14.75","1":"14.75"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"15.20","1":"15.20"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"15.12","1":"15.12"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"15.09","1":"15.09"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"16.15","1":"16.15"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"15.60","1":"15.60"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"15.55","1":"15.55"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"15.70","1":"15.70"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"15.40","1":"15.40"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"15.50","1":"15.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"15.01","1":"15.01"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"15.32","1":"15.32"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"15.50","1":"15.50"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"15.25","1":"15.25"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"15.00","1":"15.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"15.00","1":"15.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"15.59","1":"15.59"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"15.92","1":"15.92"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"16.00","1":"16.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"16.00","1":"16.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"15.50","1":"15.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"15.55","1":"15.55"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"15.95","1":"15.95"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"15.61","1":"15.61"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"15.53","1":"15.53"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"16.66","1":"16.66"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"17.33","1":"17.33"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"17.41","1":"17.41"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"18.66","1":"18.66"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"19.16","1":"19.16"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"19.53","1":"19.53"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"18.85","1":"18.85"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"19.25","1":"19.25"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"19.14","1":"19.14"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"19.50","1":"19.50"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"18.86","1":"18.86"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"19.56","1":"19.56"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"19.10","1":"19.10"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"18.97","1":"18.97"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"19.25","1":"19.25"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"19.62","1":"19.62"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"19.06","1":"19.06"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"19.60","1":"19.60"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"19.96","1":"19.96"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"19.99","1":"19.99"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"19.11","1":"19.11"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"19.38","1":"19.38"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"18.70","1":"18.70"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"18.80","1":"18.80"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"17.98","1":"17.98"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"16.65","1":"16.65"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"17.20","1":"17.20"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"17.86","1":"17.86"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"18.13","1":"18.13"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"17.83","1":"17.83"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"17.36","1":"17.36"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"17.03","1":"17.03"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"18.30","1":"18.30"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"18.37","1":"18.37"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"18.10","1":"18.10"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"19.06","1":"19.06"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"18.65","1":"18.65"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"18.51","1":"18.51"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"18.54","1":"18.54"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"18.71","1":"18.71"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"18.13","1":"18.13"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"18.30","1":"18.30"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"17.70","1":"17.70"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"17.10","1":"17.10"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"18.00","1":"18.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"17.75","1":"17.75"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"17.95","1":"17.95"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"18.00","1":"18.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"17.75","1":"17.75"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"17.79","1":"17.79"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"17.80","1":"17.80"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"17.86","1":"17.86"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"18.23","1":"18.23"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"18.25","1":"18.25"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"18.30","1":"18.30"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"18.30","1":"18.30"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"18.40","1":"18.40"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"18.01","1":"18.01"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"18.20","1":"18.20"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"17.95","1":"17.95"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"17.69","1":"17.69"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"17.91","1":"17.91"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"17.90","1":"17.90"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"18.22","1":"18.22"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"18.00","1":"18.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"18.40","1":"18.40"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"18.56","1":"18.56"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"18.30","1":"18.30"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"18.08","1":"18.08"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"17.78","1":"17.78"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"17.24","1":"17.24"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"17.13","1":"17.13"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"17.01","1":"17.01"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"17.99","1":"17.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"18.14","1":"18.14"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"18.37","1":"18.37"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"19.65","1":"19.65"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"19.40","1":"19.40"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"18.17","1":"18.17"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"17.70","1":"17.70"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"18.02","1":"18.02"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"17.97","1":"17.97"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"18.15","1":"18.15"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"17.65","1":"17.65"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"17.80","1":"17.80"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"16.49","1":"16.49"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"16.11","1":"16.11"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"15.90","1":"15.90"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"15.85","1":"15.85"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"16.49","1":"16.49"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"16.24","1":"16.24"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"16.45","1":"16.45"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"17.07","1":"17.07"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"17.18","1":"17.18"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"17.62","1":"17.62"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"18.94","1":"18.94"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"18.33","1":"18.33"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"18.03","1":"18.03"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"18.30","1":"18.30"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"17.56","1":"17.56"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"17.44","1":"17.44"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"17.40","1":"17.40"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"17.10","1":"17.10"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"18.38","1":"18.38"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"19.75","1":"19.75"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"21.23","1":"21.23"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"22.82","1":"22.82"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"22.41","1":"22.41"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"21.51","1":"21.51"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"20.44","1":"20.44"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"19.50","1":"19.50"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"19.55","1":"19.55"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"19.50","1":"19.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"20.41","1":"20.41"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"20.50","1":"20.50"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"20.00","1":"20.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"19.77","1":"19.77"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"19.65","1":"19.65"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"19.70","1":"19.70"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"19.12","1":"19.12"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"19.15","1":"19.15"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"19.79","1":"19.79"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"19.92","1":"19.92"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"19.60","1":"19.60"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"19.81","1":"19.81"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"19.20","1":"19.20"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"19.92","1":"19.92"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"19.71","1":"19.71"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"19.01","1":"19.01"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"19.00","1":"19.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"18.90","1":"18.90"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"19.12","1":"19.12"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"19.75","1":"19.75"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"20.39","1":"20.39"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"21.91","1":"21.91"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"22.08","1":"22.08"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"22.86","1":"22.86"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"22.83","1":"22.83"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"22.50","1":"22.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"22.08","1":"22.08"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"21.75","1":"21.75"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"20.61","1":"20.61"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"20.25","1":"20.25"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"21.76","1":"21.76"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"23.08","1":"23.08"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"23.55","1":"23.55"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"22.13","1":"22.13"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.45","1":"23.45"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.55","1":"23.55"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"23.01","1":"23.01"},{"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":"22.85","1":"22.85"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"23.00","1":"23.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"22.60","1":"22.60"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"22.20","1":"22.20"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"22.25","1":"22.25"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"22.30","1":"22.30"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"22.30","1":"22.30"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"21.52","1":"21.52"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"21.50","1":"21.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"21.25","1":"21.25"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"21.60","1":"21.60"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"21.92","1":"21.92"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"21.92","1":"21.92"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"21.01","1":"21.01"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"21.28","1":"21.28"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"21.55","1":"21.55"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"21.90","1":"21.90"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"22.75","1":"22.75"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"23.00","1":"23.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"22.81","1":"22.81"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"22.81","1":"22.81"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"23.33","1":"23.33"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"23.69","1":"23.69"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"23.35","1":"23.35"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"23.25","1":"23.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"23.25","1":"23.25"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"21.51","1":"21.51"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"19.90","1":"19.90"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"19.61","1":"19.61"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"19.90","1":"19.90"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"19.23","1":"19.23"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"19.27","1":"19.27"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"19.41","1":"19.41"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"19.24","1":"19.24"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"19.19","1":"19.19"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"19.13","1":"19.13"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"19.04","1":"19.04"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"19.19","1":"19.19"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"19.39","1":"19.39"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"19.74","1":"19.74"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"19.98","1":"19.98"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"20.25","1":"20.25"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"19.99","1":"19.99"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"20.19","1":"20.19"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"20.05","1":"20.05"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"19.95","1":"19.95"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"19.15","1":"19.15"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"19.41","1":"19.41"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"20.09","1":"20.09"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"21.41","1":"21.41"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"20.39","1":"20.39"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"20.88","1":"20.88"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"20.99","1":"20.99"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"21.60","1":"21.60"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"21.02","1":"21.02"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"22.51","1":"22.51"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"22.38","1":"22.38"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"23.04","1":"23.04"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"24.76","1":"24.76"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"26.12","1":"26.12"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"24.35","1":"24.35"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"23.47","1":"23.47"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"23.99","1":"23.99"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"23.50","1":"23.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"23.52","1":"23.52"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"23.74","1":"23.74"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"25.11","1":"25.11"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"24.45","1":"24.45"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"23.02","1":"23.02"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"23.10","1":"23.10"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"22.16","1":"22.16"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"20.15","1":"20.15"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"19.81","1":"19.81"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"19.13","1":"19.13"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"20.04","1":"20.04"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"19.77","1":"19.77"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"20.34","1":"20.34"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"20.37","1":"20.37"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.01","1":"20.01"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"21.40","1":"21.40"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"21.47","1":"21.47"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"21.96","1":"21.96"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"22.20","1":"22.20"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"20.90","1":"20.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"20.25","1":"20.25"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"20.20","1":"20.20"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"20.56","1":"20.56"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"20.10","1":"20.10"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"19.85","1":"19.85"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"19.69","1":"19.69"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"19.50","1":"19.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"19.89","1":"19.89"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"18.50","1":"18.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"18.01","1":"18.01"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"17.60","1":"17.60"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"18.20","1":"18.20"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"17.73","1":"17.73"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"17.73","1":"17.73"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"18.03","1":"18.03"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"18.20","1":"18.20"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"17.50","1":"17.50"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"17.30","1":"17.30"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"18.00","1":"18.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"18.25","1":"18.25"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"18.24","1":"18.24"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"17.70","1":"17.70"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"17.11","1":"17.11"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"18.00","1":"18.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"17.76","1":"17.76"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"18.51","1":"18.51"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"18.35","1":"18.35"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"18.30","1":"18.30"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"18.80","1":"18.80"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"19.20","1":"19.20"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"18.70","1":"18.70"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"18.89","1":"18.89"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"18.30","1":"18.30"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"18.74","1":"18.74"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"19.47","1":"19.47"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"18.98","1":"18.98"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"18.94","1":"18.94"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"19.87","1":"19.87"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"18.38","1":"18.38"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"17.01","1":"17.01"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"17.98","1":"17.98"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"17.50","1":"17.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"17.30","1":"17.30"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"17.50","1":"17.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"17.12","1":"17.12"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"17.85","1":"17.85"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"17.83","1":"17.83"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"17.80","1":"17.80"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"17.90","1":"17.90"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"17.90","1":"17.90"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"17.50","1":"17.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"17.99","1":"17.99"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"18.00","1":"18.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"17.95","1":"17.95"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"17.50","1":"17.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"17.49","1":"17.49"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"16.63","1":"16.63"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"16.94","1":"16.94"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"16.90","1":"16.90"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"16.65","1":"16.65"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"16.30","1":"16.30"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"17.11","1":"17.11"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"17.11","1":"17.11"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"16.70","1":"16.70"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"16.20","1":"16.20"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"16.25","1":"16.25"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"16.88","1":"16.88"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"16.99","1":"16.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"17.25","1":"17.25"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"17.25","1":"17.25"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"17.40","1":"17.40"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"17.40","1":"17.40"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"17.40","1":"17.40"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"17.00","1":"17.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"17.00","1":"17.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"17.00","1":"17.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"17.00","1":"17.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"16.55","1":"16.55"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"15.82","1":"15.82"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"15.80","1":"15.80"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"16.25","1":"16.25"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"16.45","1":"16.45"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"15.90","1":"15.90"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"15.25","1":"15.25"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"15.02","1":"15.02"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"14.99","1":"14.99"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"14.55","1":"14.55"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"14.55","1":"14.55"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"14.00","1":"14.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"13.90","1":"13.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"13.95","1":"13.95"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"14.35","1":"14.35"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"14.00","1":"14.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"14.38","1":"14.38"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"14.39","1":"14.39"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"14.89","1":"14.89"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"14.20","1":"14.20"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"14.95","1":"14.95"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"14.25","1":"14.25"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"14.44","1":"14.44"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"14.70","1":"14.70"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"13.40","1":"13.40"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"13.50","1":"13.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"13.25","1":"13.25"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"13.00","1":"13.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"12.70","1":"12.70"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"12.50","1":"12.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"13.40","1":"13.40"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"13.72","1":"13.72"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"13.25","1":"13.25"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"13.31","1":"13.31"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"13.50","1":"13.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"13.05","1":"13.05"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"13.05","1":"13.05"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"13.46","1":"13.46"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"12.52","1":"12.52"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"12.52","1":"12.52"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"14.37","1":"14.37"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"14.01","1":"14.01"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"13.23","1":"13.23"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"12.81","1":"12.81"}]}