{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"22.61","1":"22.61"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"23.48","1":"23.48"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"24.50","1":"24.50"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"23.16","1":"23.16"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"24.31","1":"24.31"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"20.22","1":"20.22"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"21.53","1":"21.53"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"20.58","1":"20.58"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"21.49","1":"21.49"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"17.47","1":"17.47"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"18.69","1":"18.69"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"19.99","1":"19.99"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"20.50","1":"20.50"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"21.90","1":"21.90"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"22.00","1":"22.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"23.49","1":"23.49"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"21.99","1":"21.99"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"21.78","1":"21.78"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"23.38","1":"23.38"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"25.11","1":"25.11"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"21.81","1":"21.81"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"19.06","1":"19.06"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"19.83","1":"19.83"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"20.75","1":"20.75"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"20.25","1":"20.25"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"19.70","1":"19.70"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"17.05","1":"17.05"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"13.37","1":"13.37"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"13.56","1":"13.56"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"14.57","1":"14.57"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"15.66","1":"15.66"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"16.79","1":"16.79"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"18.04","1":"18.04"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"19.39","1":"19.39"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"20.84","1":"20.84"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"22.40","1":"22.40"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"23.75","1":"23.75"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"24.99","1":"24.99"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"26.24","1":"26.24"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"24.90","1":"24.90"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"24.39","1":"24.39"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"23.10","1":"23.10"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"23.99","1":"23.99"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"23.99","1":"23.99"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"23.77","1":"23.77"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"25.50","1":"25.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"23.59","1":"23.59"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"25.00","1":"25.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"22.84","1":"22.84"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"24.30","1":"24.30"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"22.80","1":"22.80"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"22.45","1":"22.45"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"22.40","1":"22.40"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"23.75","1":"23.75"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"22.44","1":"22.44"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"22.95","1":"22.95"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"23.90","1":"23.90"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"25.65","1":"25.65"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"23.06","1":"23.06"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"23.93","1":"23.93"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"24.49","1":"24.49"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"22.98","1":"22.98"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"24.69","1":"24.69"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"25.98","1":"25.98"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"24.04","1":"24.04"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"22.94","1":"22.94"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"24.48","1":"24.48"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"21.95","1":"21.95"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"23.44","1":"23.44"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"21.69","1":"21.69"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"23.30","1":"23.30"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"23.99","1":"23.99"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"22.98","1":"22.98"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"23.23","1":"23.23"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"24.93","1":"24.93"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"21.75","1":"21.75"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"23.38","1":"23.38"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"21.63","1":"21.63"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"22.90","1":"22.90"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"21.25","1":"21.25"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"22.75","1":"22.75"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"21.05","1":"21.05"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"19.49","1":"19.49"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"20.95","1":"20.95"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"22.20","1":"22.20"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"20.98","1":"20.98"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"22.49","1":"22.49"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"21.87","1":"21.87"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"21.49","1":"21.49"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"20.51","1":"20.51"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"22.04","1":"22.04"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"20.39","1":"20.39"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"19.99","1":"19.99"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"20.95","1":"20.95"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"21.39","1":"21.39"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"21.16","1":"21.16"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"22.47","1":"22.47"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"22.50","1":"22.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"22.47","1":"22.47"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"21.00","1":"21.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"21.44","1":"21.44"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"21.07","1":"21.07"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"22.34","1":"22.34"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"22.57","1":"22.57"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"22.50","1":"22.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.10","1":"23.10"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"22.35","1":"22.35"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"22.74","1":"22.74"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"23.09","1":"23.09"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"21.36","1":"21.36"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"22.40","1":"22.40"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"20.23","1":"20.23"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"21.48","1":"21.48"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"21.99","1":"21.99"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"22.10","1":"22.10"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"22.98","1":"22.98"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"22.10","1":"22.10"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"22.34","1":"22.34"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"23.69","1":"23.69"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"21.92","1":"21.92"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"22.50","1":"22.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"23.32","1":"23.32"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"22.59","1":"22.59"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"22.30","1":"22.30"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"21.89","1":"21.89"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"22.49","1":"22.49"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"21.00","1":"21.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"22.54","1":"22.54"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"22.99","1":"22.99"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"23.99","1":"23.99"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"25.05","1":"25.05"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"22.30","1":"22.30"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"23.97","1":"23.97"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"22.99","1":"22.99"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"23.79","1":"23.79"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"25.24","1":"25.24"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"23.29","1":"23.29"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"23.00","1":"23.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"21.30","1":"21.30"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"22.65","1":"22.65"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"22.77","1":"22.77"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"21.09","1":"21.09"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"22.40","1":"22.40"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"20.72","1":"20.72"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"20.00","1":"20.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"20.40","1":"20.40"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"20.85","1":"20.85"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"21.50","1":"21.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"20.49","1":"20.49"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"20.35","1":"20.35"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"21.50","1":"21.50"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"23.00","1":"23.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"24.70","1":"24.70"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"21.46","1":"21.46"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"20.10","1":"20.10"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"20.50","1":"20.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"20.49","1":"20.49"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"20.40","1":"20.40"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"20.50","1":"20.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"20.11","1":"20.11"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"21.45","1":"21.45"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"20.04","1":"20.04"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"20.48","1":"20.48"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"18.97","1":"18.97"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"17.90","1":"17.90"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"18.49","1":"18.49"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"18.49","1":"18.49"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"20.29","1":"20.29"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"18.78","1":"18.78"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"18.95","1":"18.95"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"19.59","1":"19.59"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"17.58","1":"17.58"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"17.01","1":"17.01"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"16.80","1":"16.80"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"16.99","1":"16.99"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"17.59","1":"17.59"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"16.75","1":"16.75"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"17.49","1":"17.49"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"17.64","1":"17.64"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"16.44","1":"16.44"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"15.21","1":"15.21"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"15.70","1":"15.70"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"15.48","1":"15.48"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"16.39","1":"16.39"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"16.68","1":"16.68"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"17.74","1":"17.74"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"18.49","1":"18.49"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"19.79","1":"19.79"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"21.23","1":"21.23"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"21.09","1":"21.09"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"19.51","1":"19.51"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"18.56","1":"18.56"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"18.49","1":"18.49"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"19.25","1":"19.25"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"19.51","1":"19.51"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"20.80","1":"20.80"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"19.56","1":"19.56"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"18.30","1":"18.30"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"19.34","1":"19.34"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"17.89","1":"17.89"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"18.35","1":"18.35"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"18.15","1":"18.15"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"18.31","1":"18.31"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"18.48","1":"18.48"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"18.30","1":"18.30"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"19.15","1":"19.15"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"18.63","1":"18.63"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"18.45","1":"18.45"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"18.98","1":"18.98"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"17.58","1":"17.58"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"18.85","1":"18.85"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"20.10","1":"20.10"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"21.58","1":"21.58"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"21.48","1":"21.48"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"21.07","1":"21.07"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"19.49","1":"19.49"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"19.72","1":"19.72"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"20.49","1":"20.49"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"22.02","1":"22.02"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"20.68","1":"20.68"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"20.43","1":"20.43"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"20.47","1":"20.47"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"19.70","1":"19.70"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"19.25","1":"19.25"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"19.25","1":"19.25"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"19.03","1":"19.03"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"19.39","1":"19.39"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"19.88","1":"19.88"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"19.85","1":"19.85"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"20.43","1":"20.43"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"19.95","1":"19.95"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"20.34","1":"20.34"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"20.90","1":"20.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"20.00","1":"20.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"19.56","1":"19.56"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"21.51","1":"21.51"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.19","1":"22.19"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"22.49","1":"22.49"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"23.95","1":"23.95"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"23.64","1":"23.64"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"24.19","1":"24.19"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"23.92","1":"23.92"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"24.29","1":"24.29"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"25.49","1":"25.49"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"25.10","1":"25.10"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"24.69","1":"24.69"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"24.52","1":"24.52"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"24.90","1":"24.90"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"24.49","1":"24.49"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"24.95","1":"24.95"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"24.95","1":"24.95"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"23.99","1":"23.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"23.20","1":"23.20"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"23.85","1":"23.85"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"25.46","1":"25.46"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"22.29","1":"22.29"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"20.00","1":"20.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"22.29","1":"22.29"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"21.79","1":"21.79"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"24.43","1":"24.43"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"25.97","1":"25.97"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"27.91","1":"27.91"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"25.82","1":"25.82"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"24.75","1":"24.75"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"25.63","1":"25.63"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"24.95","1":"24.95"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"24.99","1":"24.99"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"24.99","1":"24.99"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"25.03","1":"25.03"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"23.71","1":"23.71"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"25.50","1":"25.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"24.90","1":"24.90"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"26.40","1":"26.40"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"24.99","1":"24.99"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"26.70","1":"26.70"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"25.62","1":"25.62"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"23.70","1":"23.70"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"23.68","1":"23.68"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"23.98","1":"23.98"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"24.77","1":"24.77"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"26.10","1":"26.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"26.80","1":"26.80"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"27.39","1":"27.39"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"29.42","1":"29.42"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"28.29","1":"28.29"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"27.00","1":"27.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"26.47","1":"26.47"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"25.60","1":"25.60"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"25.90","1":"25.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"26.39","1":"26.39"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"23.40","1":"23.40"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"21.00","1":"21.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"20.01","1":"20.01"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"18.55","1":"18.55"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"17.16","1":"17.16"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"17.75","1":"17.75"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"16.42","1":"16.42"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"16.80","1":"16.80"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"16.03","1":"16.03"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"16.79","1":"16.79"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"16.90","1":"16.90"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"18.15","1":"18.15"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"19.24","1":"19.24"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"20.68","1":"20.68"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"19.18","1":"19.18"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"19.50","1":"19.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"19.50","1":"19.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"18.04","1":"18.04"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"19.30","1":"19.30"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"15.80","1":"15.80"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"16.50","1":"16.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"15.27","1":"15.27"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"16.10","1":"16.10"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"16.10","1":"16.10"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"14.75","1":"14.75"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"14.75","1":"14.75"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"14.75","1":"14.75"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"14.75","1":"14.75"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"13.04","1":"13.04"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"14.28","1":"14.28"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"14.28","1":"14.28"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"12.96","1":"12.96"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"12.96","1":"12.96"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"11.99","1":"11.99"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"11.99","1":"11.99"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"11.99","1":"11.99"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"11.99","1":"11.99"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"11.02","1":"11.02"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"11.02","1":"11.02"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"11.02","1":"11.02"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"11.02","1":"11.02"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"11.02","1":"11.02"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"10.03","1":"10.03"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"10.03","1":"10.03"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"10.99","1":"10.99"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"10.50","1":"10.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"10.06","1":"10.06"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"10.14","1":"10.14"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"10.14","1":"10.14"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"10.14","1":"10.14"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"10.14","1":"10.14"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"10.14","1":"10.14"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"10.00","1":"10.00"}]}