{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"18.67","1":"18.67"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"18.02","1":"18.02"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"18.00","1":"18.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"19.00","1":"19.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"20.00","1":"20.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"21.00","1":"21.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"22.05","1":"22.05"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"23.15","1":"23.15"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"24.30","1":"24.30"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"25.51","1":"25.51"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"26.78","1":"26.78"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"28.11","1":"28.11"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"27.80","1":"27.80"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"26.41","1":"26.41"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"25.12","1":"25.12"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"24.48","1":"24.48"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"25.53","1":"25.53"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"25.73","1":"25.73"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"27.01","1":"27.01"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"27.90","1":"27.90"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"26.98","1":"26.98"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"27.40","1":"27.40"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"27.41","1":"27.41"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"26.29","1":"26.29"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"24.98","1":"24.98"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"25.89","1":"25.89"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"24.70","1":"24.70"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"24.09","1":"24.09"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"24.90","1":"24.90"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"23.66","1":"23.66"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"23.57","1":"23.57"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"22.30","1":"22.30"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"21.82","1":"21.82"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"23.02","1":"23.02"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"23.86","1":"23.86"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"24.25","1":"24.25"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"23.00","1":"23.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"22.39","1":"22.39"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"22.39","1":"22.39"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"21.71","1":"21.71"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"21.20","1":"21.20"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"19.93","1":"19.93"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"20.89","1":"20.89"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"21.12","1":"21.12"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"20.50","1":"20.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"20.20","1":"20.20"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"20.50","1":"20.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"20.75","1":"20.75"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"19.41","1":"19.41"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"19.49","1":"19.49"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"18.23","1":"18.23"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"19.00","1":"19.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"19.00","1":"19.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"19.00","1":"19.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"17.75","1":"17.75"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"18.99","1":"18.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"18.13","1":"18.13"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"16.78","1":"16.78"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"15.53","1":"15.53"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"14.40","1":"14.40"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"13.32","1":"13.32"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"14.32","1":"14.32"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"15.39","1":"15.39"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"16.40","1":"16.40"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"15.17","1":"15.17"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"15.01","1":"15.01"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"15.35","1":"15.35"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"15.80","1":"15.80"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"15.83","1":"15.83"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"16.60","1":"16.60"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"17.50","1":"17.50"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"18.48","1":"18.48"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"18.54","1":"18.54"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"19.08","1":"19.08"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"19.20","1":"19.20"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"19.00","1":"19.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"20.25","1":"20.25"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"18.74","1":"18.74"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"20.14","1":"20.14"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"21.02","1":"21.02"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"21.99","1":"21.99"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"20.50","1":"20.50"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"19.60","1":"19.60"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"19.80","1":"19.80"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"20.00","1":"20.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"21.50","1":"21.50"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"23.05","1":"23.05"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"24.77","1":"24.77"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"26.58","1":"26.58"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"28.57","1":"28.57"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"30.71","1":"30.71"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"30.68","1":"30.68"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"30.05","1":"30.05"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"29.50","1":"29.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"30.69","1":"30.69"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"30.80","1":"30.80"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"32.36","1":"32.36"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"31.69","1":"31.69"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"29.53","1":"29.53"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"30.67","1":"30.67"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"29.94","1":"29.94"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"29.65","1":"29.65"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"27.56","1":"27.56"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"26.01","1":"26.01"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"25.30","1":"25.30"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"27.19","1":"27.19"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"28.45","1":"28.45"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"28.01","1":"28.01"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"28.06","1":"28.06"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"28.01","1":"28.01"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"29.38","1":"29.38"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"28.94","1":"28.94"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"28.98","1":"28.98"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"29.50","1":"29.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"28.39","1":"28.39"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"28.92","1":"28.92"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"29.99","1":"29.99"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"29.50","1":"29.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"30.78","1":"30.78"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"31.00","1":"31.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"30.06","1":"30.06"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"29.80","1":"29.80"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"30.25","1":"30.25"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"31.75","1":"31.75"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"31.80","1":"31.80"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"32.33","1":"32.33"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"33.29","1":"33.29"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"32.50","1":"32.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"32.23","1":"32.23"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"32.00","1":"32.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"31.58","1":"31.58"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"33.68","1":"33.68"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"33.90","1":"33.90"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"34.00","1":"34.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"32.55","1":"32.55"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"34.34","1":"34.34"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"35.17","1":"35.17"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"36.85","1":"36.85"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"36.00","1":"36.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"36.99","1":"36.99"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"35.00","1":"35.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"37.49","1":"37.49"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"38.78","1":"38.78"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"38.38","1":"38.38"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"39.00","1":"39.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"39.99","1":"39.99"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"40.54","1":"40.54"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"40.00","1":"40.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"40.80","1":"40.80"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"38.50","1":"38.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"40.00","1":"40.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"40.85","1":"40.85"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"41.80","1":"41.80"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"39.00","1":"39.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"40.65","1":"40.65"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"39.60","1":"39.60"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"40.00","1":"40.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"41.79","1":"41.79"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"44.00","1":"44.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"45.40","1":"45.40"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"46.00","1":"46.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"44.73","1":"44.73"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"42.00","1":"42.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"42.00","1":"42.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"44.93","1":"44.93"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"47.45","1":"47.45"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"44.04","1":"44.04"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"46.80","1":"46.80"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"50.06","1":"50.06"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"53.60","1":"53.60"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"57.25","1":"57.25"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"60.00","1":"60.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"61.07","1":"61.07"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"59.67","1":"59.67"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"59.03","1":"59.03"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"59.70","1":"59.70"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"60.00","1":"60.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"59.52","1":"59.52"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"59.68","1":"59.68"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"59.42","1":"59.42"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"56.99","1":"56.99"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"56.53","1":"56.53"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"57.00","1":"57.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"57.00","1":"57.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"61.27","1":"61.27"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"60.00","1":"60.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"60.90","1":"60.90"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"62.93","1":"62.93"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"65.16","1":"65.16"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"63.00","1":"63.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"63.00","1":"63.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"63.37","1":"63.37"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"63.00","1":"63.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"63.90","1":"63.90"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"61.30","1":"61.30"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"62.98","1":"62.98"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"64.08","1":"64.08"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"65.75","1":"65.75"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"65.42","1":"65.42"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"64.50","1":"64.50"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"61.20","1":"61.20"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"62.00","1":"62.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"60.00","1":"60.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"59.54","1":"59.54"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"58.50","1":"58.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"56.89","1":"56.89"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"59.90","1":"59.90"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"59.90","1":"59.90"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"55.73","1":"55.73"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"52.81","1":"52.81"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"54.85","1":"54.85"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"54.80","1":"54.80"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"54.46","1":"54.46"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"57.16","1":"57.16"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"57.34","1":"57.34"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"56.97","1":"56.97"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"56.88","1":"56.88"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"55.87","1":"55.87"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"59.79","1":"59.79"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"52.04","1":"52.04"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"51.00","1":"51.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"49.10","1":"49.10"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"48.18","1":"48.18"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"47.00","1":"47.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"47.00","1":"47.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"44.91","1":"44.91"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"45.24","1":"45.24"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"44.86","1":"44.86"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"48.19","1":"48.19"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"49.00","1":"49.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"48.75","1":"48.75"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"49.95","1":"49.95"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"52.74","1":"52.74"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"56.69","1":"56.69"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"60.68","1":"60.68"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"61.90","1":"61.90"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"62.00","1":"62.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"62.44","1":"62.44"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"60.75","1":"60.75"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"61.28","1":"61.28"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"57.51","1":"57.51"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"55.55","1":"55.55"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"54.81","1":"54.81"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"55.00","1":"55.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"58.50","1":"58.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"54.12","1":"54.12"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"51.22","1":"51.22"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"52.85","1":"52.85"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"48.89","1":"48.89"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"48.89","1":"48.89"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"50.12","1":"50.12"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"51.20","1":"51.20"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"53.62","1":"53.62"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"55.97","1":"55.97"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"57.97","1":"57.97"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"57.74","1":"57.74"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"54.75","1":"54.75"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"55.27","1":"55.27"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"57.71","1":"57.71"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"59.00","1":"59.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"55.01","1":"55.01"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"55.11","1":"55.11"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"55.22","1":"55.22"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"55.33","1":"55.33"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"53.56","1":"53.56"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"54.90","1":"54.90"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"52.00","1":"52.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"53.50","1":"53.50"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"54.00","1":"54.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"54.00","1":"54.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"51.70","1":"51.70"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"50.00","1":"50.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"52.97","1":"52.97"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"50.21","1":"50.21"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"53.50","1":"53.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"52.77","1":"52.77"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"52.38","1":"52.38"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"54.99","1":"54.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"50.87","1":"50.87"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"52.76","1":"52.76"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"53.40","1":"53.40"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"49.95","1":"49.95"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"50.90","1":"50.90"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"47.09","1":"47.09"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"45.86","1":"45.86"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"48.50","1":"48.50"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"44.87","1":"44.87"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"42.80","1":"42.80"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"41.39","1":"41.39"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"43.68","1":"43.68"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"45.64","1":"45.64"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"45.78","1":"45.78"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"45.76","1":"45.76"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"45.83","1":"45.83"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"46.81","1":"46.81"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"46.64","1":"46.64"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"47.13","1":"47.13"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"46.50","1":"46.50"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"44.70","1":"44.70"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"44.73","1":"44.73"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"44.85","1":"44.85"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"44.69","1":"44.69"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"43.78","1":"43.78"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"45.95","1":"45.95"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"46.39","1":"46.39"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"44.07","1":"44.07"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"45.58","1":"45.58"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"45.99","1":"45.99"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"43.40","1":"43.40"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"45.00","1":"45.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"45.00","1":"45.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"45.03","1":"45.03"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"43.50","1":"43.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"43.10","1":"43.10"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"45.50","1":"45.50"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"43.09","1":"43.09"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"43.50","1":"43.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"43.50","1":"43.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"40.52","1":"40.52"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"40.00","1":"40.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"40.95","1":"40.95"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"43.16","1":"43.16"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"43.99","1":"43.99"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"44.48","1":"44.48"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"44.86","1":"44.86"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"45.00","1":"45.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"43.55","1":"43.55"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"43.60","1":"43.60"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"43.45","1":"43.45"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"41.55","1":"41.55"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"41.90","1":"41.90"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"40.05","1":"40.05"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"42.00","1":"42.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"40.05","1":"40.05"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"40.05","1":"40.05"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"41.82","1":"41.82"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"43.49","1":"43.49"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"41.06","1":"41.06"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"40.05","1":"40.05"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"40.05","1":"40.05"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"38.95","1":"38.95"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"39.90","1":"39.90"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"42.25","1":"42.25"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"41.50","1":"41.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"39.95","1":"39.95"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"40.00","1":"40.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"41.99","1":"41.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"41.89","1":"41.89"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"41.79","1":"41.79"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"38.66","1":"38.66"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"38.35","1":"38.35"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"37.45","1":"37.45"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"37.00","1":"37.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"35.21","1":"35.21"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"35.99","1":"35.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"37.98","1":"37.98"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"35.14","1":"35.14"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"33.10","1":"33.10"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"34.40","1":"34.40"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"36.90","1":"36.90"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"36.50","1":"36.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"35.50","1":"35.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"36.75","1":"36.75"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"34.05","1":"34.05"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"35.80","1":"35.80"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"36.00","1":"36.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"33.28","1":"33.28"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"38.50","1":"38.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"38.10","1":"38.10"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"36.01","1":"36.01"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"36.50","1":"36.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"36.50","1":"36.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"37.90","1":"37.90"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"34.05","1":"34.05"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"35.98","1":"35.98"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"34.90","1":"34.90"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"31.63","1":"31.63"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"32.75","1":"32.75"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"32.95","1":"32.95"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"30.55","1":"30.55"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"28.26","1":"28.26"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"29.80","1":"29.80"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"30.50","1":"30.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"33.15","1":"33.15"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"32.00","1":"32.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"33.90","1":"33.90"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"31.36","1":"31.36"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"31.89","1":"31.89"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"29.50","1":"29.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"31.48","1":"31.48"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"33.33","1":"33.33"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"31.99","1":"31.99"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"33.88","1":"33.88"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"29.50","1":"29.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"30.95","1":"30.95"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"31.00","1":"31.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"32.85","1":"32.85"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"33.60","1":"33.60"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"31.08","1":"31.08"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"28.81","1":"28.81"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"31.30","1":"31.30"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"28.96","1":"28.96"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"26.80","1":"26.80"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"24.79","1":"24.79"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"22.94","1":"22.94"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"24.25","1":"24.25"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"19.96","1":"19.96"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"18.47","1":"18.47"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"17.19","1":"17.19"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"17.75","1":"17.75"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"16.28","1":"16.28"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"16.86","1":"16.86"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"17.64","1":"17.64"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"17.69","1":"17.69"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"18.45","1":"18.45"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"17.15","1":"17.15"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"17.60","1":"17.60"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"18.20","1":"18.20"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"18.40","1":"18.40"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"18.95","1":"18.95"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"18.98","1":"18.98"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"19.25","1":"19.25"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"20.69","1":"20.69"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"21.75","1":"21.75"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"22.21","1":"22.21"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"21.15","1":"21.15"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"21.80","1":"21.80"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"21.50","1":"21.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"20.52","1":"20.52"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"22.69","1":"22.69"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"20.50","1":"20.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"21.00","1":"21.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"20.50","1":"20.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"19.25","1":"19.25"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"19.25","1":"19.25"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"19.25","1":"19.25"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"18.00","1":"18.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"17.90","1":"17.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"18.95","1":"18.95"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"19.50","1":"19.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"20.80","1":"20.80"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"21.75","1":"21.75"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"21.70","1":"21.70"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"18.69","1":"18.69"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"17.31","1":"17.31"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"16.40","1":"16.40"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"15.17","1":"15.17"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"14.10","1":"14.10"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"13.05","1":"13.05"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"13.79","1":"13.79"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"14.50","1":"14.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"15.47","1":"15.47"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"16.60","1":"16.60"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"17.00","1":"17.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"15.70","1":"15.70"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"16.44","1":"16.44"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"16.50","1":"16.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"17.73","1":"17.73"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"17.00","1":"17.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"17.25","1":"17.25"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"17.86","1":"17.86"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"18.00","1":"18.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"17.96","1":"17.96"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"17.87","1":"17.87"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"17.00","1":"17.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"17.73","1":"17.73"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"16.05","1":"16.05"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"14.85","1":"14.85"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"13.74","1":"13.74"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"12.00","1":"12.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"11.02","1":"11.02"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"11.00","1":"11.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"11.00","1":"11.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"10.50","1":"10.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"9.65","1":"9.65"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"9.50","1":"9.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"9.50","1":"9.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"10.53","1":"10.53"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"10.55","1":"10.55"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"10.80","1":"10.80"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"10.85","1":"10.85"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"10.10","1":"10.10"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"10.27","1":"10.27"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"10.26","1":"10.26"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"10.70","1":"10.70"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"10.50","1":"10.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"10.50","1":"10.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"10.60","1":"10.60"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"10.05","1":"10.05"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"10.10","1":"10.10"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"9.90","1":"9.90"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"10.10","1":"10.10"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"9.86","1":"9.86"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"9.00","1":"9.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"8.85","1":"8.85"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"9.01","1":"9.01"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"9.00","1":"9.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"9.11","1":"9.11"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"8.86","1":"8.86"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"8.85","1":"8.85"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"8.71","1":"8.71"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"9.30","1":"9.30"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"8.80","1":"8.80"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"9.00","1":"9.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"9.09","1":"9.09"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"8.40","1":"8.40"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"8.70","1":"8.70"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"8.69","1":"8.69"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"8.30","1":"8.30"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"8.50","1":"8.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"8.85","1":"8.85"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"9.00","1":"9.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"8.75","1":"8.75"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"9.16","1":"9.16"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"8.70","1":"8.70"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"8.79","1":"8.79"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"8.55","1":"8.55"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"8.75","1":"8.75"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"8.20","1":"8.20"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"8.02","1":"8.02"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"8.67","1":"8.67"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"8.50","1":"8.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"8.45","1":"8.45"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"9.29","1":"9.29"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"9.30","1":"9.30"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"9.12","1":"9.12"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"8.90","1":"8.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"8.84","1":"8.84"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"8.75","1":"8.75"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"8.51","1":"8.51"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"8.95","1":"8.95"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"8.95","1":"8.95"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"9.37","1":"9.37"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"9.20","1":"9.20"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"9.05","1":"9.05"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"9.00","1":"9.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"9.00","1":"9.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"8.50","1":"8.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"8.94","1":"8.94"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"7.74","1":"7.74"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"8.29","1":"8.29"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"8.78","1":"8.78"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"8.32","1":"8.32"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"8.60","1":"8.60"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"8.45","1":"8.45"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"8.57","1":"8.57"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"8.74","1":"8.74"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"8.54","1":"8.54"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"8.44","1":"8.44"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"8.78","1":"8.78"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"8.60","1":"8.60"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"8.80","1":"8.80"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"8.60","1":"8.60"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"8.83","1":"8.83"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"9.49","1":"9.49"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"10.00","1":"10.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"9.50","1":"9.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"9.90","1":"9.90"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"9.90","1":"9.90"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"9.41","1":"9.41"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"9.50","1":"9.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"9.50","1":"9.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"9.50","1":"9.50"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"8.76","1":"8.76"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"9.60","1":"9.60"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"8.64","1":"8.64"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"7.86","1":"7.86"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"7.86","1":"7.86"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"8.00","1":"8.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"8.04","1":"8.04"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"7.52","1":"7.52"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"7.99","1":"7.99"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"8.40","1":"8.40"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"8.02","1":"8.02"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"8.65","1":"8.65"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"8.65","1":"8.65"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"8.79","1":"8.79"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"8.89","1":"8.89"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"8.49","1":"8.49"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"9.25","1":"9.25"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"9.10","1":"9.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"9.36","1":"9.36"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"9.50","1":"9.50"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"9.98","1":"9.98"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"9.33","1":"9.33"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"9.54","1":"9.54"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"9.90","1":"9.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"10.00","1":"10.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"10.00","1":"10.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"10.24","1":"10.24"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"10.20","1":"10.20"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"10.40","1":"10.40"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"10.41","1":"10.41"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"10.32","1":"10.32"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"10.60","1":"10.60"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"10.80","1":"10.80"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"10.74","1":"10.74"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"10.87","1":"10.87"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"10.28","1":"10.28"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"10.35","1":"10.35"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"10.53","1":"10.53"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"10.80","1":"10.80"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"10.47","1":"10.47"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"11.21","1":"11.21"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"12.01","1":"12.01"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"13.01","1":"13.01"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"14.01","1":"14.01"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"15.06","1":"15.06"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"15.80","1":"15.80"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"15.27","1":"15.27"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"14.12","1":"14.12"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"14.11","1":"14.11"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"14.85","1":"14.85"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"13.80","1":"13.80"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"12.90","1":"12.90"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"13.02","1":"13.02"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"13.00","1":"13.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"13.00","1":"13.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"12.42","1":"12.42"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"12.40","1":"12.40"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"13.34","1":"13.34"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"13.45","1":"13.45"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"13.79","1":"13.79"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"13.07","1":"13.07"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"13.15","1":"13.15"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"13.05","1":"13.05"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"13.05","1":"13.05"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"13.45","1":"13.45"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"14.40","1":"14.40"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"13.99","1":"13.99"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"12.94","1":"12.94"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"12.51","1":"12.51"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"12.99","1":"12.99"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"12.70","1":"12.70"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"12.50","1":"12.50"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"13.12","1":"13.12"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"12.15","1":"12.15"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"12.15","1":"12.15"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"12.15","1":"12.15"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"12.96","1":"12.96"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"12.74","1":"12.74"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"12.75","1":"12.75"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"12.65","1":"12.65"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"12.75","1":"12.75"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"12.70","1":"12.70"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"12.70","1":"12.70"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"12.01","1":"12.01"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"12.20","1":"12.20"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"12.00","1":"12.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"13.00","1":"13.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"14.00","1":"14.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"14.48","1":"14.48"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"13.39","1":"13.39"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"12.39","1":"12.39"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"13.30","1":"13.30"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"14.18","1":"14.18"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"13.20","1":"13.20"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"12.60","1":"12.60"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"13.45","1":"13.45"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"14.19","1":"14.19"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"13.03","1":"13.03"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"13.90","1":"13.90"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"14.15","1":"14.15"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"14.21","1":"14.21"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"14.30","1":"14.30"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"14.20","1":"14.20"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"14.49","1":"14.49"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"13.10","1":"13.10"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"13.17","1":"13.17"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"12.95","1":"12.95"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"13.99","1":"13.99"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"13.36","1":"13.36"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"13.87","1":"13.87"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"14.10","1":"14.10"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"14.90","1":"14.90"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"14.33","1":"14.33"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"14.50","1":"14.50"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"13.58","1":"13.58"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"13.70","1":"13.70"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"13.70","1":"13.70"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"14.07","1":"14.07"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"13.95","1":"13.95"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"13.80","1":"13.80"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"14.35","1":"14.35"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"13.81","1":"13.81"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.73","1":"13.73"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"13.60","1":"13.60"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"13.66","1":"13.66"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"13.66","1":"13.66"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"13.66","1":"13.66"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"13.70","1":"13.70"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"13.10","1":"13.10"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"13.10","1":"13.10"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"13.08","1":"13.08"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"13.08","1":"13.08"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"13.94","1":"13.94"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"14.22","1":"14.22"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"13.08","1":"13.08"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"13.08","1":"13.08"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"13.08","1":"13.08"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"13.70","1":"13.70"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"13.17","1":"13.17"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"13.53","1":"13.53"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"13.53","1":"13.53"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"13.53","1":"13.53"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"13.80","1":"13.80"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"13.99","1":"13.99"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"13.35","1":"13.35"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"14.64","1":"14.64"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"14.79","1":"14.79"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"14.86","1":"14.86"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"15.06","1":"15.06"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"15.72","1":"15.72"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"15.56","1":"15.56"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"15.50","1":"15.50"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"16.00","1":"16.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"15.79","1":"15.79"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"15.67","1":"15.67"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"15.25","1":"15.25"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"16.15","1":"16.15"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"16.03","1":"16.03"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"15.48","1":"15.48"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"15.25","1":"15.25"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"16.00","1":"16.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"15.88","1":"15.88"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"14.46","1":"14.46"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"14.46","1":"14.46"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"14.94","1":"14.94"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"14.55","1":"14.55"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"14.31","1":"14.31"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"13.50","1":"13.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"14.30","1":"14.30"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"13.29","1":"13.29"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"14.00","1":"14.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.20","1":"13.20"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"13.01","1":"13.01"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"13.30","1":"13.30"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"13.55","1":"13.55"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"13.22","1":"13.22"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"13.22","1":"13.22"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"12.85","1":"12.85"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"13.10","1":"13.10"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"13.00","1":"13.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"13.00","1":"13.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"13.43","1":"13.43"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"13.30","1":"13.30"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"12.99","1":"12.99"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"13.90","1":"13.90"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.05","1":"13.05"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"13.57","1":"13.57"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"13.08","1":"13.08"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"13.50","1":"13.50"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"13.74","1":"13.74"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"13.90","1":"13.90"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"13.95","1":"13.95"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"13.95","1":"13.95"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"13.50","1":"13.50"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"13.50","1":"13.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"13.50","1":"13.50"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"13.95","1":"13.95"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"13.59","1":"13.59"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"13.99","1":"13.99"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"13.99","1":"13.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"13.99","1":"13.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"13.53","1":"13.53"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"13.53","1":"13.53"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"14.45","1":"14.45"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"14.45","1":"14.45"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"14.84","1":"14.84"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"14.59","1":"14.59"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"14.59","1":"14.59"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"14.17","1":"14.17"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"14.57","1":"14.57"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"14.57","1":"14.57"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"13.54","1":"13.54"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"14.17","1":"14.17"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"14.17","1":"14.17"}]}