{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"15.88","1":"15.88"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"15.59","1":"15.59"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"15.92","1":"15.92"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"16.20","1":"16.20"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"16.09","1":"16.09"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"16.25","1":"16.25"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"16.60","1":"16.60"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"16.70","1":"16.70"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"16.70","1":"16.70"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"16.75","1":"16.75"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"16.65","1":"16.65"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"16.80","1":"16.80"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"16.43","1":"16.43"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"16.50","1":"16.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"16.54","1":"16.54"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"16.50","1":"16.50"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"16.75","1":"16.75"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"16.70","1":"16.70"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"16.75","1":"16.75"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"16.76","1":"16.76"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"16.86","1":"16.86"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"17.15","1":"17.15"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"17.05","1":"17.05"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"16.81","1":"16.81"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"16.75","1":"16.75"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"17.25","1":"17.25"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"17.85","1":"17.85"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"17.25","1":"17.25"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"17.90","1":"17.90"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"17.75","1":"17.75"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"18.11","1":"18.11"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"17.95","1":"17.95"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"17.96","1":"17.96"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"17.99","1":"17.99"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"18.00","1":"18.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"17.99","1":"17.99"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"18.25","1":"18.25"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"17.22","1":"17.22"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"17.00","1":"17.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"17.00","1":"17.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"17.00","1":"17.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"17.00","1":"17.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"17.01","1":"17.01"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"17.02","1":"17.02"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"16.80","1":"16.80"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"17.49","1":"17.49"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"16.80","1":"16.80"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"16.53","1":"16.53"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"16.80","1":"16.80"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"16.50","1":"16.50"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"16.80","1":"16.80"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"16.55","1":"16.55"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"16.01","1":"16.01"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"16.75","1":"16.75"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"15.54","1":"15.54"},{"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":"15.50","1":"15.50"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"15.50","1":"15.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"16.39","1":"16.39"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"15.20","1":"15.20"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"15.06","1":"15.06"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"15.27","1":"15.27"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"15.52","1":"15.52"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"15.80","1":"15.80"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"15.80","1":"15.80"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"15.80","1":"15.80"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"16.40","1":"16.40"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"16.25","1":"16.25"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"16.20","1":"16.20"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"16.50","1":"16.50"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"16.50","1":"16.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"16.01","1":"16.01"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"16.32","1":"16.32"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"16.60","1":"16.60"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"16.60","1":"16.60"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"16.70","1":"16.70"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"16.60","1":"16.60"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"16.40","1":"16.40"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"16.41","1":"16.41"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"16.70","1":"16.70"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"16.50","1":"16.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"16.50","1":"16.50"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"17.00","1":"17.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"16.40","1":"16.40"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"16.49","1":"16.49"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"16.55","1":"16.55"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"17.00","1":"17.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"16.99","1":"16.99"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"16.99","1":"16.99"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"17.49","1":"17.49"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"17.70","1":"17.70"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"17.90","1":"17.90"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"17.47","1":"17.47"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"17.16","1":"17.16"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"17.31","1":"17.31"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"17.69","1":"17.69"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"17.99","1":"17.99"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"17.33","1":"17.33"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"17.30","1":"17.30"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"17.22","1":"17.22"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"17.32","1":"17.32"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"17.90","1":"17.90"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"18.30","1":"18.30"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"18.30","1":"18.30"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"18.30","1":"18.30"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"18.19","1":"18.19"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"18.30","1":"18.30"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"18.53","1":"18.53"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"18.75","1":"18.75"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"18.60","1":"18.60"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"18.25","1":"18.25"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"18.98","1":"18.98"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"18.99","1":"18.99"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"19.27","1":"19.27"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"19.60","1":"19.60"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"19.50","1":"19.50"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"19.07","1":"19.07"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"19.00","1":"19.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"18.95","1":"18.95"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"18.95","1":"18.95"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"18.80","1":"18.80"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"18.50","1":"18.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"18.60","1":"18.60"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"18.52","1":"18.52"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"18.71","1":"18.71"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"18.51","1":"18.51"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"18.75","1":"18.75"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"18.75","1":"18.75"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"18.50","1":"18.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"18.50","1":"18.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"18.18","1":"18.18"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"18.75","1":"18.75"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"18.19","1":"18.19"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"18.75","1":"18.75"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"18.41","1":"18.41"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"18.50","1":"18.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"18.52","1":"18.52"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"18.55","1":"18.55"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"18.40","1":"18.40"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"18.35","1":"18.35"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"19.14","1":"19.14"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"19.47","1":"19.47"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"19.20","1":"19.20"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"19.20","1":"19.20"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"18.80","1":"18.80"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"18.51","1":"18.51"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"18.50","1":"18.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"19.01","1":"19.01"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"19.50","1":"19.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"20.02","1":"20.02"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"20.39","1":"20.39"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"21.21","1":"21.21"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"20.85","1":"20.85"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"20.92","1":"20.92"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"21.00","1":"21.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"21.00","1":"21.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"21.11","1":"21.11"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"21.05","1":"21.05"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"21.29","1":"21.29"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"21.02","1":"21.02"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"21.19","1":"21.19"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"21.21","1":"21.21"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"21.24","1":"21.24"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"18.03","1":"18.03"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"18.00","1":"18.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"18.02","1":"18.02"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"18.02","1":"18.02"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"18.01","1":"18.01"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"18.02","1":"18.02"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"18.02","1":"18.02"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"18.40","1":"18.40"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"18.01","1":"18.01"},{"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":"17.70","1":"17.70"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"17.75","1":"17.75"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"17.85","1":"17.85"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"17.80","1":"17.80"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"18.00","1":"18.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"17.90","1":"17.90"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"18.00","1":"18.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"17.01","1":"17.01"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"17.97","1":"17.97"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"17.95","1":"17.95"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"17.01","1":"17.01"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"17.70","1":"17.70"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"17.50","1":"17.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"17.40","1":"17.40"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"17.50","1":"17.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"17.49","1":"17.49"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"17.69","1":"17.69"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"17.40","1":"17.40"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"17.50","1":"17.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"17.36","1":"17.36"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"17.78","1":"17.78"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"17.65","1":"17.65"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"17.50","1":"17.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"17.70","1":"17.70"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"17.41","1":"17.41"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"17.73","1":"17.73"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"17.70","1":"17.70"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"17.60","1":"17.60"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"17.70","1":"17.70"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"17.65","1":"17.65"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"17.55","1":"17.55"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"17.40","1":"17.40"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"17.25","1":"17.25"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"17.40","1":"17.40"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"17.50","1":"17.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"17.55","1":"17.55"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"17.98","1":"17.98"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"17.98","1":"17.98"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"17.70","1":"17.70"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"18.13","1":"18.13"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"18.24","1":"18.24"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"18.01","1":"18.01"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"18.42","1":"18.42"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"18.21","1":"18.21"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"18.25","1":"18.25"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"17.95","1":"17.95"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"18.20","1":"18.20"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"18.00","1":"18.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"17.95","1":"17.95"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"17.76","1":"17.76"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"17.60","1":"17.60"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"17.60","1":"17.60"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"17.50","1":"17.50"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"17.20","1":"17.20"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"17.79","1":"17.79"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"17.26","1":"17.26"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"17.33","1":"17.33"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"17.70","1":"17.70"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"17.85","1":"17.85"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"17.65","1":"17.65"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"17.26","1":"17.26"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"17.38","1":"17.38"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"17.50","1":"17.50"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"17.75","1":"17.75"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"17.80","1":"17.80"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"18.25","1":"18.25"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"18.21","1":"18.21"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"18.00","1":"18.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"17.33","1":"17.33"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"17.40","1":"17.40"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"17.74","1":"17.74"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"17.25","1":"17.25"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"17.11","1":"17.11"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"17.40","1":"17.40"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"17.27","1":"17.27"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"17.26","1":"17.26"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"17.10","1":"17.10"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"17.99","1":"17.99"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"17.49","1":"17.49"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"17.03","1":"17.03"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"17.04","1":"17.04"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"16.95","1":"16.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"16.83","1":"16.83"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"16.90","1":"16.90"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"16.90","1":"16.90"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"16.80","1":"16.80"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"17.35","1":"17.35"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"16.85","1":"16.85"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"16.90","1":"16.90"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"16.80","1":"16.80"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"16.90","1":"16.90"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"16.89","1":"16.89"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"16.83","1":"16.83"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"16.74","1":"16.74"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"16.75","1":"16.75"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"16.49","1":"16.49"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"16.41","1":"16.41"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"16.39","1":"16.39"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"16.44","1":"16.44"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"16.48","1":"16.48"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"16.44","1":"16.44"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"16.80","1":"16.80"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"16.80","1":"16.80"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"16.80","1":"16.80"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"16.49","1":"16.49"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"16.55","1":"16.55"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"16.72","1":"16.72"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"16.80","1":"16.80"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"16.94","1":"16.94"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"16.66","1":"16.66"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"17.00","1":"17.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"17.12","1":"17.12"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"16.99","1":"16.99"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"16.97","1":"16.97"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"17.24","1":"17.24"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"17.28","1":"17.28"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"17.07","1":"17.07"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"17.16","1":"17.16"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"17.02","1":"17.02"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"17.15","1":"17.15"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"17.05","1":"17.05"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"17.18","1":"17.18"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"17.39","1":"17.39"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"17.55","1":"17.55"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"17.37","1":"17.37"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"17.35","1":"17.35"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"17.65","1":"17.65"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"17.25","1":"17.25"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"17.28","1":"17.28"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"17.25","1":"17.25"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"17.30","1":"17.30"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"17.30","1":"17.30"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"17.47","1":"17.47"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"17.27","1":"17.27"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"17.89","1":"17.89"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"17.70","1":"17.70"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"17.42","1":"17.42"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"17.51","1":"17.51"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"17.83","1":"17.83"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"17.58","1":"17.58"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"17.87","1":"17.87"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"17.70","1":"17.70"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"17.70","1":"17.70"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"17.99","1":"17.99"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"17.71","1":"17.71"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"18.10","1":"18.10"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"18.18","1":"18.18"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"17.82","1":"17.82"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"17.90","1":"17.90"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"18.10","1":"18.10"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"17.91","1":"17.91"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"17.88","1":"17.88"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"17.85","1":"17.85"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"17.80","1":"17.80"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"17.88","1":"17.88"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"17.73","1":"17.73"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"17.85","1":"17.85"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"18.15","1":"18.15"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"18.17","1":"18.17"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"17.84","1":"17.84"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"18.15","1":"18.15"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"17.77","1":"17.77"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"17.77","1":"17.77"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"17.96","1":"17.96"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"18.88","1":"18.88"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"18.12","1":"18.12"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"18.27","1":"18.27"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"18.15","1":"18.15"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"18.24","1":"18.24"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"18.33","1":"18.33"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"18.97","1":"18.97"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"19.08","1":"19.08"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"18.77","1":"18.77"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"18.84","1":"18.84"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"18.93","1":"18.93"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"18.55","1":"18.55"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"18.79","1":"18.79"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"18.88","1":"18.88"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"19.04","1":"19.04"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"19.07","1":"19.07"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"19.19","1":"19.19"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"19.18","1":"19.18"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"18.81","1":"18.81"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"18.66","1":"18.66"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"16.36","1":"16.36"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"16.07","1":"16.07"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"16.30","1":"16.30"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"16.18","1":"16.18"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"16.00","1":"16.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"16.00","1":"16.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"16.00","1":"16.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"16.01","1":"16.01"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"16.03","1":"16.03"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"16.15","1":"16.15"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"16.20","1":"16.20"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"16.20","1":"16.20"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"16.20","1":"16.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"16.15","1":"16.15"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"16.15","1":"16.15"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"16.29","1":"16.29"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"16.20","1":"16.20"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"16.20","1":"16.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"16.10","1":"16.10"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"16.01","1":"16.01"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"16.07","1":"16.07"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"16.00","1":"16.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"16.00","1":"16.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"16.10","1":"16.10"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"16.50","1":"16.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"16.50","1":"16.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"16.05","1":"16.05"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"16.00","1":"16.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"16.30","1":"16.30"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"16.45","1":"16.45"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"16.40","1":"16.40"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"16.50","1":"16.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"16.47","1":"16.47"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"16.10","1":"16.10"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"16.05","1":"16.05"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"16.05","1":"16.05"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"15.96","1":"15.96"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"16.20","1":"16.20"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"15.75","1":"15.75"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"15.98","1":"15.98"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"15.75","1":"15.75"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"15.60","1":"15.60"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"16.15","1":"16.15"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"16.05","1":"16.05"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"16.39","1":"16.39"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"16.10","1":"16.10"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"16.39","1":"16.39"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"16.25","1":"16.25"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"16.25","1":"16.25"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"16.35","1":"16.35"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"16.35","1":"16.35"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"16.35","1":"16.35"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"16.90","1":"16.90"},{"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":"16.75","1":"16.75"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"16.94","1":"16.94"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"16.72","1":"16.72"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"16.65","1":"16.65"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"16.49","1":"16.49"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"16.50","1":"16.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"16.50","1":"16.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"16.50","1":"16.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"16.50","1":"16.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"16.50","1":"16.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"16.25","1":"16.25"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"16.40","1":"16.40"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"16.40","1":"16.40"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"16.25","1":"16.25"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"16.00","1":"16.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"16.30","1":"16.30"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"16.30","1":"16.30"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"16.15","1":"16.15"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"16.00","1":"16.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"16.00","1":"16.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"15.95","1":"15.95"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"15.99","1":"15.99"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"16.10","1":"16.10"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"16.10","1":"16.10"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"16.20","1":"16.20"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"16.20","1":"16.20"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"16.60","1":"16.60"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"16.40","1":"16.40"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"15.87","1":"15.87"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"16.29","1":"16.29"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"16.00","1":"16.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"16.20","1":"16.20"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"16.25","1":"16.25"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"16.51","1":"16.51"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"16.50","1":"16.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"16.00","1":"16.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"16.10","1":"16.10"}]}