{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"17.50","1":"17.50"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"17.50","1":"17.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"17.00","1":"17.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"17.09","1":"17.09"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"17.00","1":"17.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"17.50","1":"17.50"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"17.72","1":"17.72"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"17.93","1":"17.93"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"17.50","1":"17.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"17.50","1":"17.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"17.95","1":"17.95"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"18.95","1":"18.95"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"19.95","1":"19.95"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"20.95","1":"20.95"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"21.69","1":"21.69"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"22.77","1":"22.77"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"23.50","1":"23.50"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"23.06","1":"23.06"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"21.91","1":"21.91"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"17.47","1":"17.47"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"16.47","1":"16.47"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"16.21","1":"16.21"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"16.99","1":"16.99"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"16.65","1":"16.65"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"16.25","1":"16.25"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"15.25","1":"15.25"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"16.02","1":"16.02"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"15.89","1":"15.89"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"16.45","1":"16.45"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"16.98","1":"16.98"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"16.89","1":"16.89"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"15.92","1":"15.92"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"15.21","1":"15.21"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"15.79","1":"15.79"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"15.10","1":"15.10"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"14.20","1":"14.20"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"14.19","1":"14.19"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"14.38","1":"14.38"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"14.00","1":"14.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"14.50","1":"14.50"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"14.00","1":"14.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"13.61","1":"13.61"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"13.31","1":"13.31"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"13.69","1":"13.69"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"14.25","1":"14.25"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"13.52","1":"13.52"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"12.91","1":"12.91"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"12.90","1":"12.90"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"12.71","1":"12.71"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"13.60","1":"13.60"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"13.37","1":"13.37"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"13.10","1":"13.10"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"13.25","1":"13.25"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"13.00","1":"13.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"13.00","1":"13.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"12.61","1":"12.61"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"12.00","1":"12.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"12.49","1":"12.49"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"12.85","1":"12.85"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"11.85","1":"11.85"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"10.86","1":"10.86"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"9.90","1":"9.90"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"10.90","1":"10.90"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"9.90","1":"9.90"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"10.19","1":"10.19"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"10.96","1":"10.96"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"11.50","1":"11.50"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"11.98","1":"11.98"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"12.55","1":"12.55"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"12.55","1":"12.55"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"12.50","1":"12.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"13.00","1":"13.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"12.50","1":"12.50"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"12.80","1":"12.80"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"12.60","1":"12.60"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"13.00","1":"13.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"14.00","1":"14.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"14.00","1":"14.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"13.51","1":"13.51"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"14.08","1":"14.08"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"15.13","1":"15.13"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"15.21","1":"15.21"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"14.10","1":"14.10"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"14.83","1":"14.83"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"15.25","1":"15.25"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"14.25","1":"14.25"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"14.86","1":"14.86"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"14.99","1":"14.99"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"14.20","1":"14.20"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"14.02","1":"14.02"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"14.90","1":"14.90"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"15.17","1":"15.17"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"14.80","1":"14.80"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"15.91","1":"15.91"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"16.25","1":"16.25"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"16.05","1":"16.05"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"16.24","1":"16.24"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"16.49","1":"16.49"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"17.19","1":"17.19"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"16.10","1":"16.10"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"16.56","1":"16.56"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"16.70","1":"16.70"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"16.97","1":"16.97"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"17.96","1":"17.96"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"17.75","1":"17.75"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"18.68","1":"18.68"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"17.41","1":"17.41"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"18.58","1":"18.58"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"18.43","1":"18.43"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"17.27","1":"17.27"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"18.42","1":"18.42"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"19.54","1":"19.54"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"18.08","1":"18.08"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"17.25","1":"17.25"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"16.31","1":"16.31"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"16.05","1":"16.05"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"17.25","1":"17.25"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"17.39","1":"17.39"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"17.95","1":"17.95"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"18.69","1":"18.69"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"18.50","1":"18.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"19.88","1":"19.88"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"21.37","1":"21.37"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"21.56","1":"21.56"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"22.10","1":"22.10"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"22.46","1":"22.46"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"21.05","1":"21.05"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"21.60","1":"21.60"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"22.00","1":"22.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"22.00","1":"22.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"23.00","1":"23.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"22.01","1":"22.01"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"22.00","1":"22.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"21.50","1":"21.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"20.10","1":"20.10"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"21.60","1":"21.60"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"22.75","1":"22.75"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"21.00","1":"21.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"22.00","1":"22.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"24.40","1":"24.40"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"24.17","1":"24.17"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"24.72","1":"24.72"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"24.00","1":"24.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"24.05","1":"24.05"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"25.20","1":"25.20"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"23.98","1":"23.98"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"22.55","1":"22.55"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"21.16","1":"21.16"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"21.30","1":"21.30"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"22.74","1":"22.74"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"21.30","1":"21.30"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"21.50","1":"21.50"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"21.01","1":"21.01"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"21.75","1":"21.75"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"22.15","1":"22.15"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"21.13","1":"21.13"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"20.61","1":"20.61"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"19.75","1":"19.75"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"19.00","1":"19.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"18.99","1":"18.99"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"19.00","1":"19.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"19.42","1":"19.42"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"19.75","1":"19.75"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"20.00","1":"20.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"19.80","1":"19.80"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"21.00","1":"21.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"20.50","1":"20.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"22.02","1":"22.02"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"23.67","1":"23.67"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"24.31","1":"24.31"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"25.50","1":"25.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"23.60","1":"23.60"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"24.00","1":"24.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"24.00","1":"24.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"23.95","1":"23.95"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"23.10","1":"23.10"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"23.24","1":"23.24"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"23.25","1":"23.25"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.60","1":"23.60"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"22.70","1":"22.70"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"22.35","1":"22.35"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"22.25","1":"22.25"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"22.09","1":"22.09"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"22.10","1":"22.10"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"22.60","1":"22.60"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"22.26","1":"22.26"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"23.01","1":"23.01"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"23.90","1":"23.90"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"22.51","1":"22.51"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"22.13","1":"22.13"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"21.75","1":"21.75"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"21.50","1":"21.50"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"22.50","1":"22.50"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"22.95","1":"22.95"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"21.26","1":"21.26"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"21.00","1":"21.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"21.50","1":"21.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"21.00","1":"21.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"20.00","1":"20.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"19.50","1":"19.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"20.95","1":"20.95"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"20.00","1":"20.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"19.00","1":"19.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"18.00","1":"18.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"18.50","1":"18.50"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"18.00","1":"18.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"18.00","1":"18.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"18.00","1":"18.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"17.00","1":"17.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"16.50","1":"16.50"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"16.00","1":"16.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"16.25","1":"16.25"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"17.40","1":"17.40"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"16.11","1":"16.11"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"16.50","1":"16.50"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"17.45","1":"17.45"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"17.45","1":"17.45"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"17.05","1":"17.05"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"16.76","1":"16.76"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"16.76","1":"16.76"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"17.00","1":"17.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"18.00","1":"18.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"17.10","1":"17.10"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"17.35","1":"17.35"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"16.95","1":"16.95"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"17.81","1":"17.81"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"18.50","1":"18.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"18.75","1":"18.75"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"19.75","1":"19.75"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"20.01","1":"20.01"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"20.01","1":"20.01"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"19.89","1":"19.89"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"18.71","1":"18.71"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"17.99","1":"17.99"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"17.30","1":"17.30"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"17.49","1":"17.49"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"17.73","1":"17.73"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"17.06","1":"17.06"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"16.80","1":"16.80"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"17.50","1":"17.50"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"17.08","1":"17.08"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"17.00","1":"17.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"17.50","1":"17.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"17.00","1":"17.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"16.52","1":"16.52"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"16.51","1":"16.51"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"16.51","1":"16.51"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"16.25","1":"16.25"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"17.25","1":"17.25"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"16.25","1":"16.25"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"17.24","1":"17.24"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"16.25","1":"16.25"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"16.05","1":"16.05"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"16.01","1":"16.01"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"15.50","1":"15.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"15.00","1":"15.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"15.85","1":"15.85"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"14.46","1":"14.46"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"13.40","1":"13.40"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"12.80","1":"12.80"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"12.80","1":"12.80"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"12.76","1":"12.76"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"13.01","1":"13.01"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"12.10","1":"12.10"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"13.00","1":"13.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"12.25","1":"12.25"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"13.25","1":"13.25"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"12.25","1":"12.25"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"12.00","1":"12.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"12.50","1":"12.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"12.60","1":"12.60"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"12.50","1":"12.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"13.48","1":"13.48"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"12.16","1":"12.16"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"12.80","1":"12.80"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"13.80","1":"13.80"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"13.60","1":"13.60"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"12.75","1":"12.75"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"12.51","1":"12.51"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"13.20","1":"13.20"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"12.60","1":"12.60"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"13.50","1":"13.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"13.02","1":"13.02"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"12.51","1":"12.51"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"12.51","1":"12.51"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"13.48","1":"13.48"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"12.50","1":"12.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"12.01","1":"12.01"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"12.01","1":"12.01"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"11.02","1":"11.02"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"12.02","1":"12.02"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"12.20","1":"12.20"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"11.51","1":"11.51"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"12.25","1":"12.25"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"12.49","1":"12.49"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"12.75","1":"12.75"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"11.76","1":"11.76"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"11.25","1":"11.25"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"11.01","1":"11.01"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"10.75","1":"10.75"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"10.53","1":"10.53"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"10.25","1":"10.25"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"10.20","1":"10.20"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"9.51","1":"9.51"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"10.49","1":"10.49"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"10.99","1":"10.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"11.49","1":"11.49"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"11.62","1":"11.62"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"11.75","1":"11.75"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"11.99","1":"11.99"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"12.25","1":"12.25"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"11.25","1":"11.25"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"11.51","1":"11.51"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"11.55","1":"11.55"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"11.01","1":"11.01"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"11.50","1":"11.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"12.49","1":"12.49"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"11.51","1":"11.51"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"11.25","1":"11.25"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"10.75","1":"10.75"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"10.75","1":"10.75"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"10.01","1":"10.01"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"10.99","1":"10.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"11.25","1":"11.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"10.25","1":"10.25"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"11.20","1":"11.20"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"11.75","1":"11.75"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"10.51","1":"10.51"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"10.51","1":"10.51"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"10.51","1":"10.51"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"9.51","1":"9.51"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"9.43","1":"9.43"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"9.85","1":"9.85"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"9.02","1":"9.02"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"9.89","1":"9.89"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"9.51","1":"9.51"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"9.25","1":"9.25"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"9.55","1":"9.55"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"9.55","1":"9.55"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"10.25","1":"10.25"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"10.99","1":"10.99"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"11.00","1":"11.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"11.75","1":"11.75"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"11.99","1":"11.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"12.50","1":"12.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"13.50","1":"13.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"13.50","1":"13.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"13.75","1":"13.75"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"13.01","1":"13.01"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"12.75","1":"12.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"12.53","1":"12.53"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"13.34","1":"13.34"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"13.25","1":"13.25"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"12.75","1":"12.75"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"13.95","1":"13.95"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"14.08","1":"14.08"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"13.05","1":"13.05"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"14.28","1":"14.28"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"15.35","1":"15.35"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"15.01","1":"15.01"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"15.65","1":"15.65"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"15.75","1":"15.75"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"15.75","1":"15.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"16.93","1":"16.93"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"17.30","1":"17.30"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"18.30","1":"18.30"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"18.49","1":"18.49"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"19.45","1":"19.45"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"18.25","1":"18.25"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"18.00","1":"18.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"19.00","1":"19.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"18.00","1":"18.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"18.00","1":"18.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"17.99","1":"17.99"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"18.00","1":"18.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"18.00","1":"18.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"18.00","1":"18.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"17.15","1":"17.15"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"17.50","1":"17.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"16.65","1":"16.65"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"16.64","1":"16.64"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"16.49","1":"16.49"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.50","1":"16.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"16.50","1":"16.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"16.50","1":"16.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"17.45","1":"17.45"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"16.99","1":"16.99"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"17.25","1":"17.25"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"16.90","1":"16.90"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"15.75","1":"15.75"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"14.75","1":"14.75"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"14.40","1":"14.40"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"15.30","1":"15.30"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"13.70","1":"13.70"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"15.05","1":"15.05"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"16.18","1":"16.18"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"16.18","1":"16.18"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"16.18","1":"16.18"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"16.18","1":"16.18"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"16.18","1":"16.18"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"16.18","1":"16.18"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"16.09","1":"16.09"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"14.90","1":"14.90"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"14.50","1":"14.50"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"14.00","1":"14.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"14.99","1":"14.99"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"14.99","1":"14.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"13.97","1":"13.97"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"13.97","1":"13.97"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"13.00","1":"13.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"13.00","1":"13.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"15.00","1":"15.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"15.00","1":"15.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"16.00","1":"16.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"15.97","1":"15.97"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"15.88","1":"15.88"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"13.78","1":"13.78"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"14.81","1":"14.81"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"14.50","1":"14.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"15.59","1":"15.59"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"14.80","1":"14.80"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"14.75","1":"14.75"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"14.60","1":"14.60"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"15.25","1":"15.25"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"16.39","1":"16.39"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"17.13","1":"17.13"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"17.50","1":"17.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"17.25","1":"17.25"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"17.12","1":"17.12"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"16.00","1":"16.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"17.00","1":"17.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"17.99","1":"17.99"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"16.81","1":"16.81"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"17.25","1":"17.25"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"16.02","1":"16.02"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"16.11","1":"16.11"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"16.95","1":"16.95"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"17.33","1":"17.33"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.20","1":"18.20"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"17.01","1":"17.01"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"17.99","1":"17.99"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"16.65","1":"16.65"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"17.49","1":"17.49"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"17.71","1":"17.71"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"16.45","1":"16.45"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"15.25","1":"15.25"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"15.90","1":"15.90"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"15.69","1":"15.69"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"16.10","1":"16.10"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"16.20","1":"16.20"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"16.00","1":"16.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"16.24","1":"16.24"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"16.19","1":"16.19"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"15.75","1":"15.75"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"16.04","1":"16.04"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"15.90","1":"15.90"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"15.90","1":"15.90"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"15.57","1":"15.57"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"15.45","1":"15.45"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"15.25","1":"15.25"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"15.42","1":"15.42"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"15.60","1":"15.60"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"15.20","1":"15.20"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"15.30","1":"15.30"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"15.99","1":"15.99"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"15.35","1":"15.35"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"15.30","1":"15.30"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"15.40","1":"15.40"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"15.25","1":"15.25"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"15.60","1":"15.60"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"15.85","1":"15.85"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"15.20","1":"15.20"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"14.70","1":"14.70"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"14.73","1":"14.73"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"15.62","1":"15.62"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"15.60","1":"15.60"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"15.01","1":"15.01"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"15.25","1":"15.25"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"15.25","1":"15.25"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"16.00","1":"16.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"15.84","1":"15.84"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"15.88","1":"15.88"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"15.51","1":"15.51"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"16.25","1":"16.25"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"15.54","1":"15.54"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"16.20","1":"16.20"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"15.31","1":"15.31"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"15.50","1":"15.50"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"15.50","1":"15.50"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"16.08","1":"16.08"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"15.25","1":"15.25"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"15.50","1":"15.50"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"15.75","1":"15.75"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"15.50","1":"15.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"15.50","1":"15.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"15.75","1":"15.75"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"16.23","1":"16.23"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"15.55","1":"15.55"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"15.75","1":"15.75"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"16.00","1":"16.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"16.75","1":"16.75"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"16.00","1":"16.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"15.45","1":"15.45"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"16.53","1":"16.53"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"16.00","1":"16.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"15.60","1":"15.60"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"16.35","1":"16.35"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"15.52","1":"15.52"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"15.27","1":"15.27"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"16.35","1":"16.35"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"17.58","1":"17.58"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"16.30","1":"16.30"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"15.53","1":"15.53"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"15.30","1":"15.30"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"15.66","1":"15.66"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"15.75","1":"15.75"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"16.39","1":"16.39"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"15.62","1":"15.62"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"15.69","1":"15.69"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"15.70","1":"15.70"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"16.08","1":"16.08"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"15.90","1":"15.90"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"15.50","1":"15.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"15.75","1":"15.75"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"15.51","1":"15.51"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"16.01","1":"16.01"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"15.72","1":"15.72"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"16.16","1":"16.16"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"16.93","1":"16.93"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"15.59","1":"15.59"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"15.90","1":"15.90"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"15.88","1":"15.88"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"15.70","1":"15.70"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"15.90","1":"15.90"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"15.91","1":"15.91"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"17.15","1":"17.15"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"16.11","1":"16.11"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"16.02","1":"16.02"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"15.01","1":"15.01"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"15.64","1":"15.64"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"15.60","1":"15.60"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"15.61","1":"15.61"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"15.38","1":"15.38"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"15.75","1":"15.75"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"15.66","1":"15.66"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"15.82","1":"15.82"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"16.00","1":"16.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"15.26","1":"15.26"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"15.26","1":"15.26"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"15.26","1":"15.26"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"15.71","1":"15.71"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"15.06","1":"15.06"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"15.06","1":"15.06"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"15.06","1":"15.06"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"15.50","1":"15.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"15.50","1":"15.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"15.50","1":"15.50"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"16.88","1":"16.88"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"16.32","1":"16.32"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"16.25","1":"16.25"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"16.25","1":"16.25"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"16.25","1":"16.25"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"17.09","1":"17.09"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"15.52","1":"15.52"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"15.11","1":"15.11"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"16.62","1":"16.62"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"18.28","1":"18.28"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"20.11","1":"20.11"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"22.12","1":"22.12"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"22.25","1":"22.25"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"20.23","1":"20.23"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"20.38","1":"20.38"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"20.71","1":"20.71"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"20.01","1":"20.01"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"19.01","1":"19.01"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"19.01","1":"19.01"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"19.01","1":"19.01"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"20.26","1":"20.26"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"20.50","1":"20.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"21.00","1":"21.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"20.50","1":"20.50"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"20.80","1":"20.80"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"20.50","1":"20.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"21.67","1":"21.67"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"20.17","1":"20.17"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"22.13","1":"22.13"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"22.78","1":"22.78"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"23.92","1":"23.92"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"23.86","1":"23.86"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"22.00","1":"22.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"21.99","1":"21.99"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"21.35","1":"21.35"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"21.45","1":"21.45"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"22.44","1":"22.44"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"23.00","1":"23.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"22.51","1":"22.51"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"22.00","1":"22.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"21.95","1":"21.95"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"22.49","1":"22.49"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"22.93","1":"22.93"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"22.93","1":"22.93"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"21.25","1":"21.25"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"22.37","1":"22.37"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"23.25","1":"23.25"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"23.00","1":"23.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"23.40","1":"23.40"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"23.38","1":"23.38"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"22.50","1":"22.50"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"23.50","1":"23.50"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"22.99","1":"22.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"22.05","1":"22.05"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"23.45","1":"23.45"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"22.81","1":"22.81"}]}