{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"14.87","1":"14.87"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"15.87","1":"15.87"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"16.25","1":"16.25"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"16.00","1":"16.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"15.01","1":"15.01"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"15.00","1":"15.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"14.99","1":"14.99"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"15.00","1":"15.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"15.44","1":"15.44"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"16.00","1":"16.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"15.90","1":"15.90"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"14.90","1":"14.90"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"15.00","1":"15.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"15.45","1":"15.45"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"14.50","1":"14.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"13.51","1":"13.51"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"14.01","1":"14.01"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"15.89","1":"15.89"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"16.75","1":"16.75"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"15.76","1":"15.76"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"15.99","1":"15.99"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"16.49","1":"16.49"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"17.04","1":"17.04"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"16.90","1":"16.90"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"17.15","1":"17.15"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"17.34","1":"17.34"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"17.20","1":"17.20"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"17.97","1":"17.97"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"16.99","1":"16.99"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"17.25","1":"17.25"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"17.75","1":"17.75"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"15.02","1":"15.02"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"15.80","1":"15.80"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"16.00","1":"16.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"15.25","1":"15.25"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"14.26","1":"14.26"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"14.94","1":"14.94"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"15.50","1":"15.50"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"15.49","1":"15.49"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"15.49","1":"15.49"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"15.00","1":"15.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"14.33","1":"14.33"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"15.33","1":"15.33"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"14.75","1":"14.75"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"14.50","1":"14.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"15.48","1":"15.48"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"15.45","1":"15.45"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"15.89","1":"15.89"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"16.40","1":"16.40"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"17.49","1":"17.49"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"16.40","1":"16.40"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"17.25","1":"17.25"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"16.90","1":"16.90"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"16.50","1":"16.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"16.64","1":"16.64"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"15.40","1":"15.40"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"14.25","1":"14.25"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"13.21","1":"13.21"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"12.32","1":"12.32"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"13.32","1":"13.32"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"13.14","1":"13.14"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"14.00","1":"14.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"14.00","1":"14.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"14.74","1":"14.74"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"15.84","1":"15.84"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"14.66","1":"14.66"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"13.65","1":"13.65"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"14.67","1":"14.67"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"14.51","1":"14.51"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"15.59","1":"15.59"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"15.39","1":"15.39"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"15.39","1":"15.39"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"15.39","1":"15.39"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"15.60","1":"15.60"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"15.50","1":"15.50"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"16.60","1":"16.60"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"15.36","1":"15.36"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"16.50","1":"16.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"17.65","1":"17.65"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"18.50","1":"18.50"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"17.12","1":"17.12"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"15.86","1":"15.86"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"16.99","1":"16.99"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"15.72","1":"15.72"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"14.65","1":"14.65"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"15.47","1":"15.47"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"14.39","1":"14.39"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"15.49","1":"15.49"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"16.49","1":"16.49"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"15.60","1":"15.60"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"15.95","1":"15.95"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"16.50","1":"16.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"15.60","1":"15.60"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"14.90","1":"14.90"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"14.02","1":"14.02"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"14.49","1":"14.49"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"13.41","1":"13.41"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"14.27","1":"14.27"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"14.80","1":"14.80"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"14.15","1":"14.15"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"14.40","1":"14.40"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"15.48","1":"15.48"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"16.64","1":"16.64"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"17.88","1":"17.88"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"18.76","1":"18.76"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"19.32","1":"19.32"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"18.54","1":"18.54"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"18.29","1":"18.29"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"18.26","1":"18.26"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"18.05","1":"18.05"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"17.17","1":"17.17"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"16.75","1":"16.75"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"16.79","1":"16.79"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"15.95","1":"15.95"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"16.40","1":"16.40"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"15.71","1":"15.71"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"15.33","1":"15.33"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"15.80","1":"15.80"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"15.50","1":"15.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"15.45","1":"15.45"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"15.16","1":"15.16"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"14.91","1":"14.91"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"15.79","1":"15.79"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"14.62","1":"14.62"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"14.45","1":"14.45"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"14.90","1":"14.90"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"14.83","1":"14.83"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"14.51","1":"14.51"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"14.23","1":"14.23"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"14.15","1":"14.15"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"13.91","1":"13.91"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"14.81","1":"14.81"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"14.93","1":"14.93"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"14.93","1":"14.93"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"14.75","1":"14.75"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"14.71","1":"14.71"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"15.55","1":"15.55"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"15.61","1":"15.61"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"15.00","1":"15.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"15.00","1":"15.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"15.12","1":"15.12"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"14.57","1":"14.57"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"14.50","1":"14.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"14.25","1":"14.25"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"14.49","1":"14.49"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"14.06","1":"14.06"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"14.25","1":"14.25"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"14.00","1":"14.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"14.41","1":"14.41"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"14.23","1":"14.23"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"14.01","1":"14.01"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"14.39","1":"14.39"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"14.00","1":"14.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"13.94","1":"13.94"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"14.98","1":"14.98"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"15.83","1":"15.83"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"15.90","1":"15.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"15.70","1":"15.70"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"14.68","1":"14.68"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"15.02","1":"15.02"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"14.56","1":"14.56"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"15.01","1":"15.01"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"15.50","1":"15.50"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"15.04","1":"15.04"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"14.04","1":"14.04"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"14.30","1":"14.30"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"14.51","1":"14.51"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"14.78","1":"14.78"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"14.31","1":"14.31"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"14.41","1":"14.41"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"14.38","1":"14.38"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"14.31","1":"14.31"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"14.25","1":"14.25"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"14.21","1":"14.21"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"14.01","1":"14.01"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"13.52","1":"13.52"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"13.52","1":"13.52"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"13.61","1":"13.61"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"13.43","1":"13.43"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"13.23","1":"13.23"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"13.65","1":"13.65"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"13.19","1":"13.19"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"13.25","1":"13.25"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"13.01","1":"13.01"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"13.03","1":"13.03"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"13.87","1":"13.87"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"13.84","1":"13.84"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"14.25","1":"14.25"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"13.80","1":"13.80"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"14.65","1":"14.65"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"14.82","1":"14.82"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"15.59","1":"15.59"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"14.94","1":"14.94"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"14.70","1":"14.70"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"15.10","1":"15.10"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"14.90","1":"14.90"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"15.00","1":"15.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"15.30","1":"15.30"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"16.44","1":"16.44"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"16.78","1":"16.78"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"16.43","1":"16.43"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"16.35","1":"16.35"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"16.00","1":"16.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"16.15","1":"16.15"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"16.45","1":"16.45"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"17.55","1":"17.55"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"18.86","1":"18.86"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"20.27","1":"20.27"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"21.11","1":"21.11"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"21.51","1":"21.51"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"22.26","1":"22.26"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"21.77","1":"21.77"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"22.50","1":"22.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"24.12","1":"24.12"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"24.33","1":"24.33"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"24.09","1":"24.09"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"24.68","1":"24.68"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"24.10","1":"24.10"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"24.06","1":"24.06"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"24.13","1":"24.13"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"24.50","1":"24.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"24.06","1":"24.06"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"24.01","1":"24.01"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"26.87","1":"26.87"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"28.88","1":"28.88"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"31.01","1":"31.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"31.93","1":"31.93"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"30.51","1":"30.51"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"30.25","1":"30.25"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"30.20","1":"30.20"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"28.86","1":"28.86"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"29.44","1":"29.44"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"31.64","1":"31.64"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"34.01","1":"34.01"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"33.98","1":"33.98"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"31.73","1":"31.73"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"31.01","1":"31.01"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"31.45","1":"31.45"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"30.65","1":"30.65"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"30.92","1":"30.92"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"31.00","1":"31.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"31.91","1":"31.91"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"32.50","1":"32.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"33.46","1":"33.46"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"30.98","1":"30.98"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"32.25","1":"32.25"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"32.35","1":"32.35"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"32.00","1":"32.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"32.00","1":"32.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"32.00","1":"32.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"31.00","1":"31.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"31.00","1":"31.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"31.00","1":"31.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"29.50","1":"29.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"30.00","1":"30.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"30.91","1":"30.91"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"29.32","1":"29.32"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"30.89","1":"30.89"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"30.00","1":"30.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"28.50","1":"28.50"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"28.50","1":"28.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"26.74","1":"26.74"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"28.00","1":"28.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"29.50","1":"29.50"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"29.00","1":"29.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"29.00","1":"29.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"28.01","1":"28.01"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"28.00","1":"28.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"28.00","1":"28.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"27.01","1":"27.01"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"29.00","1":"29.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"28.80","1":"28.80"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"27.04","1":"27.04"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"26.01","1":"26.01"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"25.50","1":"25.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"24.00","1":"24.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"24.50","1":"24.50"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"25.43","1":"25.43"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"24.93","1":"24.93"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"26.25","1":"26.25"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"28.21","1":"28.21"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"30.32","1":"30.32"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"30.28","1":"30.28"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"30.00","1":"30.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"30.15","1":"30.15"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"30.00","1":"30.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"30.00","1":"30.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"29.00","1":"29.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"29.04","1":"29.04"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"28.00","1":"28.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"27.26","1":"27.26"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"27.25","1":"27.25"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"29.25","1":"29.25"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"29.35","1":"29.35"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"28.99","1":"28.99"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"26.82","1":"26.82"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"27.99","1":"27.99"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"27.20","1":"27.20"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"27.90","1":"27.90"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"25.83","1":"25.83"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"27.76","1":"27.76"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"26.01","1":"26.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"26.18","1":"26.18"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"26.99","1":"26.99"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"26.52","1":"26.52"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"28.38","1":"28.38"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"27.25","1":"27.25"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"27.59","1":"27.59"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"27.18","1":"27.18"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"27.57","1":"27.57"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"28.99","1":"28.99"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"26.82","1":"26.82"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"26.82","1":"26.82"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"27.45","1":"27.45"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"26.01","1":"26.01"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"26.01","1":"26.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"26.01","1":"26.01"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"26.01","1":"26.01"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"25.60","1":"25.60"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"26.99","1":"26.99"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"26.81","1":"26.81"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"26.81","1":"26.81"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"27.90","1":"27.90"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"27.90","1":"27.90"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"27.53","1":"27.53"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"27.34","1":"27.34"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"28.34","1":"28.34"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"28.44","1":"28.44"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"28.39","1":"28.39"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"26.48","1":"26.48"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"26.09","1":"26.09"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"26.10","1":"26.10"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"26.46","1":"26.46"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"26.58","1":"26.58"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"27.68","1":"27.68"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"27.72","1":"27.72"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"29.63","1":"29.63"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"28.90","1":"28.90"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"28.48","1":"28.48"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"28.69","1":"28.69"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"28.10","1":"28.10"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"28.22","1":"28.22"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"27.86","1":"27.86"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"26.82","1":"26.82"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"26.28","1":"26.28"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"26.50","1":"26.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"26.67","1":"26.67"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"27.20","1":"27.20"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"27.40","1":"27.40"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"26.55","1":"26.55"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"26.35","1":"26.35"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"24.80","1":"24.80"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"26.24","1":"26.24"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"26.36","1":"26.36"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"25.50","1":"25.50"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"25.30","1":"25.30"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"24.85","1":"24.85"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"24.84","1":"24.84"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"25.40","1":"25.40"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"23.96","1":"23.96"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"24.11","1":"24.11"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"24.60","1":"24.60"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"24.70","1":"24.70"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"24.45","1":"24.45"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"23.80","1":"23.80"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.67","1":"22.67"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"24.00","1":"24.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"24.00","1":"24.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"24.89","1":"24.89"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"23.02","1":"23.02"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"22.00","1":"22.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.95","1":"22.95"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"23.22","1":"23.22"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"21.86","1":"21.86"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"21.50","1":"21.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"21.55","1":"21.55"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"21.89","1":"21.89"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"21.75","1":"21.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"19.94","1":"19.94"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"20.88","1":"20.88"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"22.44","1":"22.44"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"24.12","1":"24.12"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"22.65","1":"22.65"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"23.55","1":"23.55"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"22.90","1":"22.90"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"21.28","1":"21.28"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"19.76","1":"19.76"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"20.90","1":"20.90"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"20.45","1":"20.45"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"21.66","1":"21.66"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"23.18","1":"23.18"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"21.45","1":"21.45"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"20.25","1":"20.25"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"21.45","1":"21.45"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"21.40","1":"21.40"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"21.85","1":"21.85"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"20.22","1":"20.22"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"19.75","1":"19.75"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"20.68","1":"20.68"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"20.70","1":"20.70"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"20.73","1":"20.73"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"21.99","1":"21.99"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"20.78","1":"20.78"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"21.74","1":"21.74"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"20.16","1":"20.16"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"20.52","1":"20.52"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"20.35","1":"20.35"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"20.35","1":"20.35"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"19.85","1":"19.85"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"18.62","1":"18.62"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"18.50","1":"18.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"19.88","1":"19.88"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"20.00","1":"20.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"20.40","1":"20.40"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"18.87","1":"18.87"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"17.90","1":"17.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"17.91","1":"17.91"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"18.11","1":"18.11"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"18.00","1":"18.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"17.00","1":"17.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"16.70","1":"16.70"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"16.85","1":"16.85"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"15.32","1":"15.32"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"15.85","1":"15.85"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"15.90","1":"15.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"15.20","1":"15.20"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"14.07","1":"14.07"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"13.99","1":"13.99"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"14.97","1":"14.97"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"15.00","1":"15.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"15.50","1":"15.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"14.50","1":"14.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"14.50","1":"14.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"14.01","1":"14.01"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"13.50","1":"13.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"13.50","1":"13.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"14.51","1":"14.51"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"15.25","1":"15.25"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"13.50","1":"13.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"13.99","1":"13.99"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"13.97","1":"13.97"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"15.01","1":"15.01"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"13.95","1":"13.95"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"14.99","1":"14.99"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.45","1":"15.45"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"14.30","1":"14.30"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"13.99","1":"13.99"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"14.05","1":"14.05"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"12.50","1":"12.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"11.09","1":"11.09"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"12.09","1":"12.09"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"11.99","1":"11.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"12.70","1":"12.70"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"11.80","1":"11.80"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"12.24","1":"12.24"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"11.58","1":"11.58"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"11.90","1":"11.90"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"11.88","1":"11.88"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"12.00","1":"12.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"11.18","1":"11.18"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"11.73","1":"11.73"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"11.50","1":"11.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"11.90","1":"11.90"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"11.69","1":"11.69"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"11.90","1":"11.90"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"12.35","1":"12.35"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"12.00","1":"12.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"11.94","1":"11.94"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"11.66","1":"11.66"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"11.95","1":"11.95"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"12.00","1":"12.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"11.89","1":"11.89"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"11.89","1":"11.89"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"11.65","1":"11.65"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"11.50","1":"11.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"11.90","1":"11.90"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"10.72","1":"10.72"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"12.00","1":"12.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"13.00","1":"13.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"13.50","1":"13.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"12.75","1":"12.75"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"12.05","1":"12.05"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"13.05","1":"13.05"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"13.00","1":"13.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"13.00","1":"13.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"12.96","1":"12.96"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"13.00","1":"13.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"12.70","1":"12.70"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"12.76","1":"12.76"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"13.95","1":"13.95"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"14.49","1":"14.49"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"13.50","1":"13.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"13.26","1":"13.26"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"14.26","1":"14.26"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"15.30","1":"15.30"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"15.26","1":"15.26"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"14.85","1":"14.85"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"15.00","1":"15.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"14.99","1":"14.99"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"15.77","1":"15.77"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"15.50","1":"15.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"15.50","1":"15.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"15.25","1":"15.25"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"14.25","1":"14.25"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"14.99","1":"14.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"14.05","1":"14.05"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"14.50","1":"14.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"13.50","1":"13.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"12.80","1":"12.80"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"13.75","1":"13.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"13.88","1":"13.88"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"13.35","1":"13.35"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"12.80","1":"12.80"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"11.90","1":"11.90"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"12.80","1":"12.80"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"11.80","1":"11.80"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"12.48","1":"12.48"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"11.50","1":"11.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"10.90","1":"10.90"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"11.25","1":"11.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"11.75","1":"11.75"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"11.50","1":"11.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"11.50","1":"11.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"10.50","1":"10.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"9.50","1":"9.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"11.00","1":"11.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"11.50","1":"11.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"11.50","1":"11.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"11.00","1":"11.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"11.00","1":"11.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"13.00","1":"13.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"12.01","1":"12.01"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"12.00","1":"12.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"11.00","1":"11.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"10.25","1":"10.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"11.01","1":"11.01"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"10.75","1":"10.75"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"11.74","1":"11.74"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"11.95","1":"11.95"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"11.85","1":"11.85"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"12.68","1":"12.68"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"11.76","1":"11.76"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"12.43","1":"12.43"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"11.41","1":"11.41"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"10.25","1":"10.25"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"11.25","1":"11.25"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"12.25","1":"12.25"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"12.52","1":"12.52"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"12.84","1":"12.84"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"13.84","1":"13.84"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"14.15","1":"14.15"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"14.99","1":"14.99"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"13.87","1":"13.87"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"13.00","1":"13.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"13.00","1":"13.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"12.27","1":"12.27"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"13.27","1":"13.27"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"13.00","1":"13.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"12.35","1":"12.35"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"12.35","1":"12.35"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"12.49","1":"12.49"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"12.84","1":"12.84"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"11.84","1":"11.84"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"12.75","1":"12.75"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"12.75","1":"12.75"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"13.57","1":"13.57"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"14.59","1":"14.59"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"15.24","1":"15.24"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"15.17","1":"15.17"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"16.52","1":"16.52"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"17.30","1":"17.30"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"17.45","1":"17.45"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"18.25","1":"18.25"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"16.56","1":"16.56"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"17.25","1":"17.25"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"16.80","1":"16.80"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"17.61","1":"17.61"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"17.93","1":"17.93"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"17.20","1":"17.20"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"17.75","1":"17.75"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"18.01","1":"18.01"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"18.05","1":"18.05"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"16.70","1":"16.70"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"15.45","1":"15.45"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"15.00","1":"15.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"14.96","1":"14.96"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"14.90","1":"14.90"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"14.49","1":"14.49"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"14.10","1":"14.10"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"13.50","1":"13.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"13.50","1":"13.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"14.00","1":"14.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"13.81","1":"13.81"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"13.25","1":"13.25"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"14.25","1":"14.25"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"15.00","1":"15.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"15.00","1":"15.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"13.89","1":"13.89"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"13.28","1":"13.28"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"14.27","1":"14.27"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"14.07","1":"14.07"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"15.00","1":"15.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"14.06","1":"14.06"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"13.71","1":"13.71"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"13.39","1":"13.39"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"13.50","1":"13.50"},{"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":"13.78","1":"13.78"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"13.00","1":"13.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"14.05","1":"14.05"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"13.11","1":"13.11"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"14.05","1":"14.05"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"13.25","1":"13.25"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"13.97","1":"13.97"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"13.02","1":"13.02"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"12.00","1":"12.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"12.06","1":"12.06"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"12.25","1":"12.25"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"13.21","1":"13.21"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"13.00","1":"13.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"12.05","1":"12.05"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"12.98","1":"12.98"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"13.50","1":"13.50"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"13.10","1":"13.10"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"12.11","1":"12.11"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"11.60","1":"11.60"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"11.05","1":"11.05"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"12.04","1":"12.04"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"11.60","1":"11.60"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"12.59","1":"12.59"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"13.13","1":"13.13"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"12.13","1":"12.13"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"13.13","1":"13.13"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"13.50","1":"13.50"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"13.10","1":"13.10"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"12.40","1":"12.40"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"13.40","1":"13.40"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"13.25","1":"13.25"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"13.52","1":"13.52"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"11.90","1":"11.90"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"11.52","1":"11.52"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"13.14","1":"13.14"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"14.39","1":"14.39"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"15.76","1":"15.76"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"17.26","1":"17.26"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"17.99","1":"17.99"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"19.65","1":"19.65"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"18.97","1":"18.97"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"17.20","1":"17.20"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"17.63","1":"17.63"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"17.63","1":"17.63"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"19.39","1":"19.39"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"20.23","1":"20.23"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"20.05","1":"20.05"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"19.53","1":"19.53"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"19.50","1":"19.50"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"19.50","1":"19.50"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"19.39","1":"19.39"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"17.70","1":"17.70"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"18.92","1":"18.92"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"18.82","1":"18.82"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"18.50","1":"18.50"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"18.50","1":"18.50"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"20.19","1":"20.19"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"21.31","1":"21.31"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"19.69","1":"19.69"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"19.40","1":"19.40"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"19.00","1":"19.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"19.50","1":"19.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"20.00","1":"20.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"19.55","1":"19.55"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"19.55","1":"19.55"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"19.70","1":"19.70"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"18.00","1":"18.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"18.50","1":"18.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"17.51","1":"17.51"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"17.51","1":"17.51"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"19.26","1":"19.26"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"19.60","1":"19.60"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"19.80","1":"19.80"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"18.02","1":"18.02"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"19.50","1":"19.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"19.50","1":"19.50"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"19.04","1":"19.04"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"19.00","1":"19.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"19.00","1":"19.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"19.00","1":"19.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"19.00","1":"19.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"19.00","1":"19.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"17.34","1":"17.34"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"17.34","1":"17.34"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"17.50","1":"17.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"17.70","1":"17.70"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"17.70","1":"17.70"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"17.70","1":"17.70"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"17.70","1":"17.70"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"17.70","1":"17.70"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"19.47","1":"19.47"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"19.47","1":"19.47"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"19.47","1":"19.47"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"20.40","1":"20.40"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"19.78","1":"19.78"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"19.78","1":"19.78"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"21.75","1":"21.75"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"19.60","1":"19.60"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"17.80","1":"17.80"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"17.80","1":"17.80"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"17.95","1":"17.95"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"17.99","1":"17.99"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"17.96","1":"17.96"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"16.39","1":"16.39"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"17.94","1":"17.94"}]}