{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"30.90","1":"30.90"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"30.46","1":"30.46"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"30.60","1":"30.60"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"29.53","1":"29.53"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"30.60","1":"30.60"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"29.08","1":"29.08"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"29.10","1":"29.10"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"30.18","1":"30.18"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"31.00","1":"31.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"30.19","1":"30.19"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"31.24","1":"31.24"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"29.99","1":"29.99"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"29.33","1":"29.33"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"29.00","1":"29.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"27.59","1":"27.59"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"26.22","1":"26.22"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"25.58","1":"25.58"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"26.03","1":"26.03"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"24.99","1":"24.99"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"26.23","1":"26.23"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"27.52","1":"27.52"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"28.17","1":"28.17"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"27.85","1":"27.85"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"26.98","1":"26.98"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"27.70","1":"27.70"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"26.32","1":"26.32"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"27.44","1":"27.44"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"28.73","1":"28.73"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"29.03","1":"29.03"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"29.08","1":"29.08"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"28.41","1":"28.41"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"28.50","1":"28.50"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"28.45","1":"28.45"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"27.56","1":"27.56"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"27.90","1":"27.90"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"28.20","1":"28.20"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"28.50","1":"28.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"28.00","1":"28.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"27.15","1":"27.15"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"28.30","1":"28.30"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"29.06","1":"29.06"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"29.00","1":"29.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"27.48","1":"27.48"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"28.59","1":"28.59"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"28.90","1":"28.90"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"28.63","1":"28.63"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"29.03","1":"29.03"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"28.61","1":"28.61"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"28.23","1":"28.23"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"28.00","1":"28.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"28.18","1":"28.18"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"27.02","1":"27.02"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"25.83","1":"25.83"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"26.13","1":"26.13"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"26.55","1":"26.55"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"24.88","1":"24.88"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"25.20","1":"25.20"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"25.51","1":"25.51"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"25.80","1":"25.80"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"26.30","1":"26.30"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"25.25","1":"25.25"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"24.38","1":"24.38"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"25.34","1":"25.34"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"24.53","1":"24.53"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"23.51","1":"23.51"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"24.50","1":"24.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"22.67","1":"22.67"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"21.03","1":"21.03"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"19.46","1":"19.46"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"18.01","1":"18.01"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"17.85","1":"17.85"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"16.52","1":"16.52"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"15.53","1":"15.53"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"14.55","1":"14.55"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"13.87","1":"13.87"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"14.90","1":"14.90"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"16.01","1":"16.01"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"17.21","1":"17.21"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"18.50","1":"18.50"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"19.88","1":"19.88"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"20.24","1":"20.24"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"21.50","1":"21.50"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"22.00","1":"22.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"23.00","1":"23.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"22.11","1":"22.11"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"22.90","1":"22.90"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"22.20","1":"22.20"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"22.90","1":"22.90"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"22.90","1":"22.90"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"23.69","1":"23.69"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"21.92","1":"21.92"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"21.40","1":"21.40"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"20.75","1":"20.75"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"21.31","1":"21.31"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"21.58","1":"21.58"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"23.05","1":"23.05"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"24.00","1":"24.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"23.95","1":"23.95"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"22.91","1":"22.91"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"23.40","1":"23.40"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"24.34","1":"24.34"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"24.50","1":"24.50"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"24.44","1":"24.44"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"25.00","1":"25.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"23.69","1":"23.69"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"23.51","1":"23.51"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"23.75","1":"23.75"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"23.60","1":"23.60"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"23.96","1":"23.96"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"24.20","1":"24.20"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"23.40","1":"23.40"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"23.95","1":"23.95"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"23.28","1":"23.28"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"23.55","1":"23.55"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"22.63","1":"22.63"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"22.92","1":"22.92"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"23.87","1":"23.87"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"24.28","1":"24.28"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"24.81","1":"24.81"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"26.65","1":"26.65"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"26.47","1":"26.47"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"26.30","1":"26.30"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"25.65","1":"25.65"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"25.07","1":"25.07"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"24.06","1":"24.06"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"24.99","1":"24.99"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"23.09","1":"23.09"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"23.04","1":"23.04"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"22.21","1":"22.21"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.51","1":"22.51"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"24.05","1":"24.05"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"23.72","1":"23.72"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"25.80","1":"25.80"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"26.75","1":"26.75"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"26.47","1":"26.47"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"26.95","1":"26.95"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"25.90","1":"25.90"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"26.60","1":"26.60"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"26.35","1":"26.35"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"27.27","1":"27.27"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"27.20","1":"27.20"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"27.92","1":"27.92"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"27.90","1":"27.90"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"28.33","1":"28.33"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"28.81","1":"28.81"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"28.25","1":"28.25"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"28.49","1":"28.49"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"28.70","1":"28.70"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"28.23","1":"28.23"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"28.30","1":"28.30"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"28.25","1":"28.25"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"29.14","1":"29.14"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"29.70","1":"29.70"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"29.92","1":"29.92"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"29.70","1":"29.70"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"29.33","1":"29.33"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"29.00","1":"29.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"28.55","1":"28.55"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"28.87","1":"28.87"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"28.88","1":"28.88"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"29.00","1":"29.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"29.50","1":"29.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"29.05","1":"29.05"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"29.41","1":"29.41"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"29.73","1":"29.73"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"30.00","1":"30.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"30.00","1":"30.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"30.80","1":"30.80"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"33.11","1":"33.11"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"35.59","1":"35.59"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"38.25","1":"38.25"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"41.11","1":"41.11"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"38.34","1":"38.34"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"37.60","1":"37.60"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"37.60","1":"37.60"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"37.00","1":"37.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"37.02","1":"37.02"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"37.15","1":"37.15"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"37.39","1":"37.39"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"37.18","1":"37.18"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"36.62","1":"36.62"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"37.38","1":"37.38"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"39.01","1":"39.01"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"38.18","1":"38.18"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"38.49","1":"38.49"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"37.78","1":"37.78"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"36.08","1":"36.08"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"33.41","1":"33.41"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"31.82","1":"31.82"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"32.25","1":"32.25"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"32.28","1":"32.28"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"30.10","1":"30.10"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"30.60","1":"30.60"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"32.44","1":"32.44"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"32.90","1":"32.90"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"33.74","1":"33.74"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"33.75","1":"33.75"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"33.87","1":"33.87"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"34.46","1":"34.46"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"35.33","1":"35.33"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"35.81","1":"35.81"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"34.89","1":"34.89"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"35.11","1":"35.11"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"35.75","1":"35.75"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"34.60","1":"34.60"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"34.15","1":"34.15"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"36.55","1":"36.55"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"36.20","1":"36.20"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"36.90","1":"36.90"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"34.87","1":"34.87"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"32.50","1":"32.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"34.46","1":"34.46"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"35.60","1":"35.60"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"36.20","1":"36.20"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"35.50","1":"35.50"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"34.73","1":"34.73"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"35.40","1":"35.40"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"35.70","1":"35.70"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"35.08","1":"35.08"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"34.50","1":"34.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"34.10","1":"34.10"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"34.80","1":"34.80"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"33.25","1":"33.25"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"33.49","1":"33.49"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"33.00","1":"33.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"33.43","1":"33.43"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"33.10","1":"33.10"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"32.89","1":"32.89"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"34.00","1":"34.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"33.03","1":"33.03"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"33.10","1":"33.10"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"33.49","1":"33.49"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"32.80","1":"32.80"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"32.60","1":"32.60"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"32.77","1":"32.77"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"32.98","1":"32.98"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"33.20","1":"33.20"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"33.54","1":"33.54"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"34.00","1":"34.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"34.19","1":"34.19"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"36.00","1":"36.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"35.50","1":"35.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"34.99","1":"34.99"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"35.88","1":"35.88"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"34.17","1":"34.17"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"35.50","1":"35.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"34.70","1":"34.70"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"34.99","1":"34.99"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"35.07","1":"35.07"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"35.40","1":"35.40"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"35.35","1":"35.35"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"35.80","1":"35.80"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"37.95","1":"37.95"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"38.51","1":"38.51"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"37.41","1":"37.41"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"37.92","1":"37.92"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"37.50","1":"37.50"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"37.26","1":"37.26"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"36.31","1":"36.31"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"36.80","1":"36.80"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"35.62","1":"35.62"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"36.30","1":"36.30"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"36.50","1":"36.50"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"36.00","1":"36.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"36.00","1":"36.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"35.98","1":"35.98"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"35.01","1":"35.01"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"35.06","1":"35.06"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"35.01","1":"35.01"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"35.01","1":"35.01"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"35.00","1":"35.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"34.94","1":"34.94"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"35.20","1":"35.20"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"35.50","1":"35.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"36.80","1":"36.80"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"36.50","1":"36.50"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"36.51","1":"36.51"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"36.65","1":"36.65"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"35.62","1":"35.62"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"34.06","1":"34.06"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"33.25","1":"33.25"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"33.20","1":"33.20"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"33.25","1":"33.25"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"33.25","1":"33.25"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"32.53","1":"32.53"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"33.20","1":"33.20"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"32.25","1":"32.25"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"30.50","1":"30.50"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"30.00","1":"30.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"28.13","1":"28.13"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"27.00","1":"27.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"27.70","1":"27.70"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"27.51","1":"27.51"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"28.24","1":"28.24"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"30.25","1":"30.25"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"29.50","1":"29.50"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"30.00","1":"30.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"30.50","1":"30.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"29.70","1":"29.70"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"29.45","1":"29.45"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"29.45","1":"29.45"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"28.60","1":"28.60"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"28.50","1":"28.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"28.00","1":"28.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"28.83","1":"28.83"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"28.01","1":"28.01"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"29.00","1":"29.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"29.00","1":"29.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"29.26","1":"29.26"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"29.00","1":"29.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"29.38","1":"29.38"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"29.25","1":"29.25"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"29.95","1":"29.95"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"29.34","1":"29.34"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"29.00","1":"29.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"28.75","1":"28.75"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"28.98","1":"28.98"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"29.88","1":"29.88"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"28.88","1":"28.88"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"28.00","1":"28.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"28.00","1":"28.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"29.00","1":"29.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"28.10","1":"28.10"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"28.25","1":"28.25"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"28.25","1":"28.25"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"27.95","1":"27.95"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"28.35","1":"28.35"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"28.25","1":"28.25"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"28.03","1":"28.03"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"28.01","1":"28.01"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"28.11","1":"28.11"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"29.38","1":"29.38"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"29.30","1":"29.30"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"29.30","1":"29.30"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"29.80","1":"29.80"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"29.80","1":"29.80"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"29.20","1":"29.20"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"29.79","1":"29.79"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"30.50","1":"30.50"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"30.35","1":"30.35"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"30.35","1":"30.35"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"30.26","1":"30.26"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"29.74","1":"29.74"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"30.96","1":"30.96"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"30.16","1":"30.16"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"30.87","1":"30.87"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"30.62","1":"30.62"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"29.50","1":"29.50"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"29.50","1":"29.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"29.90","1":"29.90"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"30.13","1":"30.13"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"29.51","1":"29.51"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"29.99","1":"29.99"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"29.75","1":"29.75"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"29.31","1":"29.31"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"30.25","1":"30.25"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"31.29","1":"31.29"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"30.03","1":"30.03"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"31.30","1":"31.30"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"30.90","1":"30.90"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"30.04","1":"30.04"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"30.04","1":"30.04"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"30.90","1":"30.90"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"29.73","1":"29.73"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"29.50","1":"29.50"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"30.40","1":"30.40"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"30.00","1":"30.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"29.80","1":"29.80"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"30.41","1":"30.41"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"30.10","1":"30.10"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"30.15","1":"30.15"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"30.60","1":"30.60"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"30.11","1":"30.11"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"30.90","1":"30.90"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"30.17","1":"30.17"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"29.57","1":"29.57"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"30.00","1":"30.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"30.00","1":"30.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"30.00","1":"30.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"29.51","1":"29.51"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"29.90","1":"29.90"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"30.00","1":"30.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"30.60","1":"30.60"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"29.02","1":"29.02"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"29.60","1":"29.60"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"29.02","1":"29.02"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"29.49","1":"29.49"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"29.29","1":"29.29"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"29.29","1":"29.29"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"28.49","1":"28.49"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"27.35","1":"27.35"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"27.50","1":"27.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"26.75","1":"26.75"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"27.25","1":"27.25"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"26.33","1":"26.33"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"26.70","1":"26.70"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"25.36","1":"25.36"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"26.40","1":"26.40"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"27.24","1":"27.24"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"25.37","1":"25.37"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"25.45","1":"25.45"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"25.45","1":"25.45"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"26.00","1":"26.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"25.51","1":"25.51"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"25.25","1":"25.25"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"23.74","1":"23.74"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"24.90","1":"24.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"25.00","1":"25.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"24.90","1":"24.90"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"25.99","1":"25.99"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"26.50","1":"26.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"27.40","1":"27.40"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"27.00","1":"27.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"27.89","1":"27.89"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"29.70","1":"29.70"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"28.01","1":"28.01"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"28.00","1":"28.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"28.25","1":"28.25"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"27.99","1":"27.99"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"26.75","1":"26.75"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"26.00","1":"26.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"27.00","1":"27.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"26.98","1":"26.98"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"27.00","1":"27.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"28.00","1":"28.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"28.00","1":"28.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"25.90","1":"25.90"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"26.00","1":"26.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"26.05","1":"26.05"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"27.75","1":"27.75"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"28.10","1":"28.10"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"25.75","1":"25.75"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"27.00","1":"27.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"25.50","1":"25.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"26.25","1":"26.25"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"24.35","1":"24.35"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"24.25","1":"24.25"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"25.39","1":"25.39"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"24.50","1":"24.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"24.03","1":"24.03"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"25.49","1":"25.49"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"26.09","1":"26.09"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"25.75","1":"25.75"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"25.22","1":"25.22"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"24.80","1":"24.80"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"25.99","1":"25.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"24.81","1":"24.81"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"24.89","1":"24.89"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"24.90","1":"24.90"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"24.80","1":"24.80"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"26.45","1":"26.45"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"26.15","1":"26.15"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"25.37","1":"25.37"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"25.50","1":"25.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"24.75","1":"24.75"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"24.90","1":"24.90"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"23.05","1":"23.05"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"24.00","1":"24.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"23.20","1":"23.20"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"23.20","1":"23.20"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"23.60","1":"23.60"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"22.01","1":"22.01"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"22.50","1":"22.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"21.62","1":"21.62"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"21.95","1":"21.95"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"21.60","1":"21.60"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"22.00","1":"22.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"22.50","1":"22.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"22.50","1":"22.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"21.80","1":"21.80"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"22.50","1":"22.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"23.50","1":"23.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"24.72","1":"24.72"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"24.90","1":"24.90"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"25.50","1":"25.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"25.50","1":"25.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"24.50","1":"24.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"23.51","1":"23.51"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"21.75","1":"21.75"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"22.00","1":"22.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"21.25","1":"21.25"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"21.88","1":"21.88"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"23.35","1":"23.35"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"22.00","1":"22.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"21.80","1":"21.80"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"21.00","1":"21.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"21.25","1":"21.25"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"21.25","1":"21.25"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"21.06","1":"21.06"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"21.80","1":"21.80"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"21.90","1":"21.90"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"21.30","1":"21.30"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"22.40","1":"22.40"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"21.25","1":"21.25"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"21.30","1":"21.30"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"21.20","1":"21.20"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"20.75","1":"20.75"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"20.75","1":"20.75"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"21.01","1":"21.01"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"21.05","1":"21.05"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"21.95","1":"21.95"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"22.30","1":"22.30"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"22.30","1":"22.30"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"23.80","1":"23.80"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"23.00","1":"23.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"23.50","1":"23.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"22.65","1":"22.65"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"22.70","1":"22.70"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"24.35","1":"24.35"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"24.01","1":"24.01"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"24.02","1":"24.02"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"23.50","1":"23.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"21.05","1":"21.05"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"21.05","1":"21.05"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"19.50","1":"19.50"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"19.00","1":"19.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"19.00","1":"19.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"18.50","1":"18.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"17.12","1":"17.12"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"18.40","1":"18.40"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"18.40","1":"18.40"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"19.75","1":"19.75"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"18.50","1":"18.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"18.00","1":"18.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"18.00","1":"18.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"18.58","1":"18.58"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"18.00","1":"18.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"19.30","1":"19.30"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"18.30","1":"18.30"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"17.30","1":"17.30"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"18.59","1":"18.59"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"19.50","1":"19.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"19.91","1":"19.91"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"19.00","1":"19.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"18.00","1":"18.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"17.71","1":"17.71"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"16.50","1":"16.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"15.81","1":"15.81"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"16.60","1":"16.60"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"16.65","1":"16.65"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"15.50","1":"15.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"15.50","1":"15.50"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"15.50","1":"15.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"15.50","1":"15.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"15.00","1":"15.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"14.50","1":"14.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"14.00","1":"14.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"13.75","1":"13.75"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"13.40","1":"13.40"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"14.00","1":"14.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"13.50","1":"13.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"13.50","1":"13.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"13.75","1":"13.75"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"13.75","1":"13.75"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"13.20","1":"13.20"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"13.05","1":"13.05"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"14.05","1":"14.05"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"14.75","1":"14.75"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"14.75","1":"14.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"14.99","1":"14.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"14.20","1":"14.20"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"13.55","1":"13.55"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"13.51","1":"13.51"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"13.99","1":"13.99"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"13.50","1":"13.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"13.30","1":"13.30"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"13.55","1":"13.55"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"13.00","1":"13.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"12.95","1":"12.95"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"12.95","1":"12.95"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"12.90","1":"12.90"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"12.50","1":"12.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"12.02","1":"12.02"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"12.03","1":"12.03"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"13.03","1":"13.03"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"13.02","1":"13.02"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"12.20","1":"12.20"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"12.01","1":"12.01"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"13.30","1":"13.30"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"11.98","1":"11.98"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"11.15","1":"11.15"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"11.00","1":"11.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"11.01","1":"11.01"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"12.01","1":"12.01"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"13.01","1":"13.01"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"12.10","1":"12.10"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"11.40","1":"11.40"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"12.05","1":"12.05"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"13.05","1":"13.05"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"13.95","1":"13.95"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"14.35","1":"14.35"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"14.80","1":"14.80"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"13.75","1":"13.75"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"13.10","1":"13.10"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"12.30","1":"12.30"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"13.30","1":"13.30"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"14.30","1":"14.30"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"14.20","1":"14.20"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"13.34","1":"13.34"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"13.30","1":"13.30"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"12.50","1":"12.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"12.30","1":"12.30"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"13.25","1":"13.25"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"12.80","1":"12.80"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"12.55","1":"12.55"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"12.30","1":"12.30"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"12.40","1":"12.40"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"12.25","1":"12.25"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"12.15","1":"12.15"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"11.95","1":"11.95"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"12.10","1":"12.10"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"11.60","1":"11.60"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"11.40","1":"11.40"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"11.10","1":"11.10"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"11.50","1":"11.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"11.00","1":"11.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"11.00","1":"11.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"12.00","1":"12.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"12.00","1":"12.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"11.80","1":"11.80"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"12.00","1":"12.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"12.00","1":"12.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"12.00","1":"12.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"12.25","1":"12.25"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"12.10","1":"12.10"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"12.70","1":"12.70"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"12.68","1":"12.68"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"11.72","1":"11.72"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"10.72","1":"10.72"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"11.30","1":"11.30"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"11.00","1":"11.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"11.00","1":"11.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"11.50","1":"11.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"10.80","1":"10.80"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"10.87","1":"10.87"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"11.05","1":"11.05"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"11.20","1":"11.20"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"11.28","1":"11.28"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"11.80","1":"11.80"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"11.62","1":"11.62"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"11.10","1":"11.10"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"11.00","1":"11.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"10.85","1":"10.85"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"11.44","1":"11.44"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"12.43","1":"12.43"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"13.01","1":"13.01"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"12.84","1":"12.84"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"12.55","1":"12.55"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"13.84","1":"13.84"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"14.02","1":"14.02"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"14.50","1":"14.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"13.50","1":"13.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"13.58","1":"13.58"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"13.60","1":"13.60"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"13.56","1":"13.56"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"14.00","1":"14.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"13.86","1":"13.86"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"13.63","1":"13.63"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"13.50","1":"13.50"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"14.51","1":"14.51"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"15.60","1":"15.60"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"16.77","1":"16.77"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"17.79","1":"17.79"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"17.87","1":"17.87"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"16.60","1":"16.60"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"15.55","1":"15.55"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"14.80","1":"14.80"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"13.82","1":"13.82"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"13.12","1":"13.12"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"13.05","1":"13.05"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"13.05","1":"13.05"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"12.05","1":"12.05"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"12.05","1":"12.05"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"13.05","1":"13.05"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"13.05","1":"13.05"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"13.05","1":"13.05"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"14.69","1":"14.69"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"14.69","1":"14.69"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"15.78","1":"15.78"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"14.64","1":"14.64"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"15.00","1":"15.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"15.79","1":"15.79"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"16.40","1":"16.40"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"15.17","1":"15.17"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"14.07","1":"14.07"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"13.14","1":"13.14"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"12.31","1":"12.31"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"13.99","1":"13.99"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"14.95","1":"14.95"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"13.90","1":"13.90"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"12.86","1":"12.86"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"13.59","1":"13.59"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"12.60","1":"12.60"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"13.01","1":"13.01"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"13.93","1":"13.93"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"14.49","1":"14.49"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"14.30","1":"14.30"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"13.40","1":"13.40"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"14.29","1":"14.29"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"13.51","1":"13.51"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"13.50","1":"13.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"13.51","1":"13.51"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"13.55","1":"13.55"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"13.27","1":"13.27"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"13.25","1":"13.25"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"12.61","1":"12.61"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"13.25","1":"13.25"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"13.50","1":"13.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"14.25","1":"14.25"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"14.60","1":"14.60"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"14.39","1":"14.39"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"15.00","1":"15.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"15.98","1":"15.98"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"15.15","1":"15.15"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"15.89","1":"15.89"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"14.81","1":"14.81"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"14.25","1":"14.25"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"15.32","1":"15.32"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"15.07","1":"15.07"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"14.60","1":"14.60"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"14.82","1":"14.82"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"14.82","1":"14.82"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"14.01","1":"14.01"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"14.40","1":"14.40"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"14.45","1":"14.45"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"14.60","1":"14.60"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"14.60","1":"14.60"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"14.12","1":"14.12"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"14.98","1":"14.98"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"16.17","1":"16.17"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"16.17","1":"16.17"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"16.20","1":"16.20"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"15.94","1":"15.94"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"14.61","1":"14.61"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"15.78","1":"15.78"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"14.46","1":"14.46"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"14.46","1":"14.46"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"15.60","1":"15.60"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"16.98","1":"16.98"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"16.84","1":"16.84"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"16.84","1":"16.84"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"16.84","1":"16.84"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"15.27","1":"15.27"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"14.55","1":"14.55"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"14.88","1":"14.88"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"14.10","1":"14.10"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"14.05","1":"14.05"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"14.35","1":"14.35"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"15.23","1":"15.23"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"15.09","1":"15.09"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"14.90","1":"14.90"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"14.99","1":"14.99"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"15.01","1":"15.01"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"15.01","1":"15.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"14.79","1":"14.79"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"14.79","1":"14.79"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"14.79","1":"14.79"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"14.22","1":"14.22"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"14.18","1":"14.18"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"14.40","1":"14.40"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"15.84","1":"15.84"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"16.01","1":"16.01"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"16.10","1":"16.10"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"16.05","1":"16.05"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"16.05","1":"16.05"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"16.70","1":"16.70"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"17.02","1":"17.02"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"16.01","1":"16.01"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"16.70","1":"16.70"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"16.50","1":"16.50"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"16.50","1":"16.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"16.50","1":"16.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"16.50","1":"16.50"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"15.21","1":"15.21"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"15.21","1":"15.21"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"15.21","1":"15.21"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"15.00","1":"15.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"15.01","1":"15.01"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"14.50","1":"14.50"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"14.50","1":"14.50"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"15.35","1":"15.35"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"15.00","1":"15.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"15.00","1":"15.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"16.45","1":"16.45"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"16.52","1":"16.52"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"16.51","1":"16.51"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"16.98","1":"16.98"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"16.98","1":"16.98"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"16.98","1":"16.98"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"16.50","1":"16.50"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"15.65","1":"15.65"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"15.51","1":"15.51"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"15.51","1":"15.51"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"15.25","1":"15.25"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"15.25","1":"15.25"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"15.09","1":"15.09"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"15.18","1":"15.18"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"14.19","1":"14.19"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"14.65","1":"14.65"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"14.65","1":"14.65"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"14.65","1":"14.65"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"15.00","1":"15.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"16.50","1":"16.50"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"16.50","1":"16.50"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"16.00","1":"16.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"16.00","1":"16.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"16.02","1":"16.02"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"16.49","1":"16.49"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"16.75","1":"16.75"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"17.30","1":"17.30"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"17.07","1":"17.07"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"18.01","1":"18.01"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"17.05","1":"17.05"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"16.18","1":"16.18"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"17.54","1":"17.54"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"17.20","1":"17.20"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"18.39","1":"18.39"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"20.23","1":"20.23"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"22.25","1":"22.25"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"22.33","1":"22.33"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"23.80","1":"23.80"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"22.25","1":"22.25"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"22.69","1":"22.69"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"23.49","1":"23.49"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"23.00","1":"23.00"}]}