{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"22.00","1":"22.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"22.60","1":"22.60"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"23.10","1":"23.10"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"22.99","1":"22.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"22.30","1":"22.30"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"23.15","1":"23.15"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"22.11","1":"22.11"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"22.28","1":"22.28"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"22.50","1":"22.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"21.38","1":"21.38"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"21.25","1":"21.25"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"21.99","1":"21.99"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"21.90","1":"21.90"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"21.51","1":"21.51"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"21.25","1":"21.25"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"21.10","1":"21.10"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"21.10","1":"21.10"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"21.01","1":"21.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"21.25","1":"21.25"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"20.75","1":"20.75"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"20.51","1":"20.51"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"20.51","1":"20.51"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"21.48","1":"21.48"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"21.94","1":"21.94"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"22.00","1":"22.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"22.63","1":"22.63"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"22.00","1":"22.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"22.74","1":"22.74"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"22.73","1":"22.73"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"22.49","1":"22.49"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"21.51","1":"21.51"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"22.71","1":"22.71"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"21.75","1":"21.75"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"22.00","1":"22.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"20.46","1":"20.46"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"20.19","1":"20.19"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"20.87","1":"20.87"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"19.31","1":"19.31"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"20.00","1":"20.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"18.50","1":"18.50"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"19.00","1":"19.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"19.80","1":"19.80"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"19.49","1":"19.49"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"18.51","1":"18.51"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"18.00","1":"18.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"17.00","1":"17.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"16.04","1":"16.04"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"16.31","1":"16.31"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"17.49","1":"17.49"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"17.00","1":"17.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"17.98","1":"17.98"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"17.99","1":"17.99"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"19.19","1":"19.19"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"20.62","1":"20.62"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"20.90","1":"20.90"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"21.45","1":"21.45"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"21.49","1":"21.49"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"21.67","1":"21.67"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"22.00","1":"22.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"22.68","1":"22.68"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"21.75","1":"21.75"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"21.01","1":"21.01"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"22.58","1":"22.58"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"22.01","1":"22.01"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"21.51","1":"21.51"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"20.60","1":"20.60"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"21.48","1":"21.48"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"20.25","1":"20.25"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"20.25","1":"20.25"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"20.90","1":"20.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"21.25","1":"21.25"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.84","1":"22.84"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"21.13","1":"21.13"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"20.77","1":"20.77"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"20.43","1":"20.43"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"20.75","1":"20.75"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"21.73","1":"21.73"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"21.90","1":"21.90"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"21.50","1":"21.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"21.68","1":"21.68"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"21.64","1":"21.64"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"21.64","1":"21.64"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"21.70","1":"21.70"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"23.09","1":"23.09"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"24.77","1":"24.77"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"25.88","1":"25.88"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"27.82","1":"27.82"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"29.38","1":"29.38"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"31.20","1":"31.20"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"33.30","1":"33.30"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"34.94","1":"34.94"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"34.40","1":"34.40"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"31.82","1":"31.82"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"29.94","1":"29.94"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"28.13","1":"28.13"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"30.23","1":"30.23"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"30.88","1":"30.88"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"30.98","1":"30.98"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"32.80","1":"32.80"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"32.00","1":"32.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"31.05","1":"31.05"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"31.24","1":"31.24"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"32.69","1":"32.69"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"32.85","1":"32.85"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"32.85","1":"32.85"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"33.02","1":"33.02"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"34.20","1":"34.20"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"33.68","1":"33.68"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"33.02","1":"33.02"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"31.53","1":"31.53"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"31.76","1":"31.76"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"31.24","1":"31.24"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"31.45","1":"31.45"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"31.59","1":"31.59"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"30.54","1":"30.54"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"30.02","1":"30.02"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"31.72","1":"31.72"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"31.00","1":"31.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"30.51","1":"30.51"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"27.27","1":"27.27"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"29.22","1":"29.22"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"28.00","1":"28.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"27.49","1":"27.49"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"27.00","1":"27.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"27.99","1":"27.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"27.02","1":"27.02"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"27.95","1":"27.95"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"28.10","1":"28.10"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"28.00","1":"28.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"27.00","1":"27.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"25.52","1":"25.52"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"25.60","1":"25.60"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"26.93","1":"26.93"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"26.50","1":"26.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"27.99","1":"27.99"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"28.94","1":"28.94"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"29.00","1":"29.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"27.82","1":"27.82"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"29.08","1":"29.08"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"32.13","1":"32.13"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"32.69","1":"32.69"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"32.38","1":"32.38"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"30.19","1":"30.19"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"32.30","1":"32.30"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"32.98","1":"32.98"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"31.20","1":"31.20"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"29.76","1":"29.76"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"31.29","1":"31.29"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"31.95","1":"31.95"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"31.10","1":"31.10"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"28.83","1":"28.83"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"28.50","1":"28.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"27.50","1":"27.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"27.99","1":"27.99"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"27.03","1":"27.03"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"28.24","1":"28.24"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"28.00","1":"28.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"28.00","1":"28.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"27.26","1":"27.26"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"28.13","1":"28.13"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"28.90","1":"28.90"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"29.75","1":"29.75"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"28.33","1":"28.33"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"28.09","1":"28.09"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"29.79","1":"29.79"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"28.54","1":"28.54"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"29.90","1":"29.90"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"28.99","1":"28.99"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"28.99","1":"28.99"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"29.90","1":"29.90"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"29.95","1":"29.95"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"29.05","1":"29.05"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"28.78","1":"28.78"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"30.39","1":"30.39"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"30.50","1":"30.50"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"31.02","1":"31.02"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"33.13","1":"33.13"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"35.14","1":"35.14"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"35.26","1":"35.26"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"36.15","1":"36.15"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"35.51","1":"35.51"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"35.00","1":"35.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"35.25","1":"35.25"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"37.89","1":"37.89"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"39.57","1":"39.57"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"38.00","1":"38.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"39.89","1":"39.89"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"38.00","1":"38.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"35.50","1":"35.50"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"35.74","1":"35.74"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"35.00","1":"35.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"34.35","1":"34.35"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"36.00","1":"36.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"36.25","1":"36.25"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"38.47","1":"38.47"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"39.51","1":"39.51"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"36.55","1":"36.55"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"39.06","1":"39.06"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"36.17","1":"36.17"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"36.96","1":"36.96"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"39.55","1":"39.55"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"36.59","1":"36.59"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"37.99","1":"37.99"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"40.13","1":"40.13"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"38.00","1":"38.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"38.00","1":"38.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"40.07","1":"40.07"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"35.01","1":"35.01"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"35.00","1":"35.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"35.25","1":"35.25"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"36.25","1":"36.25"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"38.90","1":"38.90"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"38.90","1":"38.90"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"41.78","1":"41.78"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"43.80","1":"43.80"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"41.01","1":"41.01"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"41.22","1":"41.22"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"38.75","1":"38.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"37.10","1":"37.10"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"37.00","1":"37.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"36.75","1":"36.75"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"35.51","1":"35.51"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"35.75","1":"35.75"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"35.51","1":"35.51"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"35.25","1":"35.25"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"35.11","1":"35.11"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"34.39","1":"34.39"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"35.25","1":"35.25"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"34.25","1":"34.25"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"34.25","1":"34.25"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"33.81","1":"33.81"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"34.25","1":"34.25"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"34.25","1":"34.25"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"33.62","1":"33.62"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"34.00","1":"34.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"34.25","1":"34.25"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"34.25","1":"34.25"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"36.50","1":"36.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"39.23","1":"39.23"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"38.98","1":"38.98"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"38.49","1":"38.49"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"38.01","1":"38.01"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"37.94","1":"37.94"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"37.50","1":"37.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"37.01","1":"37.01"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"36.00","1":"36.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"36.00","1":"36.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"35.95","1":"35.95"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"35.50","1":"35.50"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"36.16","1":"36.16"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"35.99","1":"35.99"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"36.49","1":"36.49"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"36.00","1":"36.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"36.00","1":"36.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"37.63","1":"37.63"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"38.90","1":"38.90"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"37.12","1":"37.12"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"37.00","1":"37.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"36.26","1":"36.26"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"35.49","1":"35.49"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"35.00","1":"35.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"34.85","1":"34.85"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"34.75","1":"34.75"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"34.02","1":"34.02"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"33.02","1":"33.02"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"33.93","1":"33.93"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"33.00","1":"33.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"32.80","1":"32.80"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"32.80","1":"32.80"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"32.80","1":"32.80"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"32.51","1":"32.51"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"32.70","1":"32.70"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"32.56","1":"32.56"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"31.92","1":"31.92"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"30.11","1":"30.11"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"30.09","1":"30.09"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"30.08","1":"30.08"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"30.07","1":"30.07"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"30.01","1":"30.01"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"30.00","1":"30.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"29.75","1":"29.75"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"29.99","1":"29.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"29.00","1":"29.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"29.90","1":"29.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"29.98","1":"29.98"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"29.50","1":"29.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"29.49","1":"29.49"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"29.00","1":"29.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"28.21","1":"28.21"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"26.15","1":"26.15"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"29.00","1":"29.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"26.84","1":"26.84"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"27.94","1":"27.94"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"25.56","1":"25.56"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"27.21","1":"27.21"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"25.17","1":"25.17"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"24.50","1":"24.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"26.74","1":"26.74"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"26.28","1":"26.28"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"30.00","1":"30.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"32.14","1":"32.14"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"32.08","1":"32.08"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"34.48","1":"34.48"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"34.45","1":"34.45"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"34.36","1":"34.36"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"37.35","1":"37.35"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"39.60","1":"39.60"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"36.63","1":"36.63"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"34.55","1":"34.55"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"30.75","1":"30.75"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"29.99","1":"29.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"29.95","1":"29.95"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"30.00","1":"30.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"30.05","1":"30.05"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"31.00","1":"31.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"30.95","1":"30.95"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"31.00","1":"31.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"32.01","1":"32.01"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"31.51","1":"31.51"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"31.55","1":"31.55"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"31.64","1":"31.64"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"30.50","1":"30.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"29.01","1":"29.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"28.55","1":"28.55"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"28.98","1":"28.98"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"28.01","1":"28.01"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"29.40","1":"29.40"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"27.20","1":"27.20"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"27.60","1":"27.60"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"26.05","1":"26.05"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"26.45","1":"26.45"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"25.75","1":"25.75"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"26.50","1":"26.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"26.00","1":"26.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"26.50","1":"26.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"26.50","1":"26.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"26.00","1":"26.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"25.21","1":"25.21"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"25.80","1":"25.80"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"26.84","1":"26.84"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"26.27","1":"26.27"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"26.50","1":"26.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"26.62","1":"26.62"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"25.01","1":"25.01"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"25.25","1":"25.25"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"25.10","1":"25.10"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"26.00","1":"26.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"26.00","1":"26.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"26.50","1":"26.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"26.50","1":"26.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"27.48","1":"27.48"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"27.49","1":"27.49"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"26.51","1":"26.51"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"26.00","1":"26.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"25.60","1":"25.60"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"26.50","1":"26.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"25.01","1":"25.01"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"25.00","1":"25.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"24.51","1":"24.51"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"24.21","1":"24.21"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"24.00","1":"24.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"24.45","1":"24.45"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"24.00","1":"24.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"23.01","1":"23.01"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"23.00","1":"23.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"22.57","1":"22.57"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"23.35","1":"23.35"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"23.76","1":"23.76"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"24.98","1":"24.98"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"24.50","1":"24.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"23.60","1":"23.60"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"23.20","1":"23.20"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"23.01","1":"23.01"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"23.99","1":"23.99"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"22.75","1":"22.75"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"23.20","1":"23.20"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"22.95","1":"22.95"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"22.90","1":"22.90"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"23.30","1":"23.30"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"22.99","1":"22.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"22.01","1":"22.01"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"21.55","1":"21.55"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"21.60","1":"21.60"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"21.75","1":"21.75"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"21.80","1":"21.80"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"21.27","1":"21.27"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"19.75","1":"19.75"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"20.35","1":"20.35"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"20.60","1":"20.60"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"20.75","1":"20.75"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"21.49","1":"21.49"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"22.75","1":"22.75"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"22.75","1":"22.75"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"22.99","1":"22.99"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"23.99","1":"23.99"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"25.25","1":"25.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"24.55","1":"24.55"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"24.50","1":"24.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"25.10","1":"25.10"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"25.90","1":"25.90"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"25.25","1":"25.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"24.25","1":"24.25"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"23.70","1":"23.70"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"24.99","1":"24.99"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"24.01","1":"24.01"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"25.18","1":"25.18"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"24.01","1":"24.01"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"22.50","1":"22.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"22.58","1":"22.58"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"22.15","1":"22.15"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"22.98","1":"22.98"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"22.11","1":"22.11"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"22.25","1":"22.25"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"22.99","1":"22.99"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"22.25","1":"22.25"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"22.99","1":"22.99"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"23.15","1":"23.15"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"22.04","1":"22.04"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"22.01","1":"22.01"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"22.01","1":"22.01"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"22.92","1":"22.92"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"22.00","1":"22.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"21.80","1":"21.80"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"22.80","1":"22.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"22.50","1":"22.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"22.01","1":"22.01"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"22.10","1":"22.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"21.51","1":"21.51"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"21.51","1":"21.51"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"21.74","1":"21.74"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"20.75","1":"20.75"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"20.50","1":"20.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"20.99","1":"20.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"20.65","1":"20.65"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"21.24","1":"21.24"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"21.25","1":"21.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"21.25","1":"21.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"21.20","1":"21.20"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"21.23","1":"21.23"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"20.04","1":"20.04"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"20.50","1":"20.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"21.25","1":"21.25"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"20.26","1":"20.26"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"21.00","1":"21.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"21.00","1":"21.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"20.26","1":"20.26"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"20.82","1":"20.82"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"20.80","1":"20.80"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"20.76","1":"20.76"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"20.51","1":"20.51"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"20.25","1":"20.25"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"20.25","1":"20.25"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"20.02","1":"20.02"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"20.90","1":"20.90"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"20.90","1":"20.90"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"20.99","1":"20.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"20.40","1":"20.40"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"20.01","1":"20.01"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"20.80","1":"20.80"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"22.36","1":"22.36"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"23.97","1":"23.97"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"23.30","1":"23.30"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"23.44","1":"23.44"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"23.75","1":"23.75"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"21.97","1":"21.97"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"21.55","1":"21.55"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"22.70","1":"22.70"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"22.25","1":"22.25"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"20.81","1":"20.81"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"21.00","1":"21.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"21.00","1":"21.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"21.00","1":"21.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"22.57","1":"22.57"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"21.09","1":"21.09"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"21.00","1":"21.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"22.57","1":"22.57"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"22.75","1":"22.75"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"22.51","1":"22.51"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"22.20","1":"22.20"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"22.79","1":"22.79"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"22.89","1":"22.89"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"21.21","1":"21.21"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"22.09","1":"22.09"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"21.02","1":"21.02"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"22.00","1":"22.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"21.00","1":"21.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"21.00","1":"21.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"21.23","1":"21.23"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"21.02","1":"21.02"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"21.26","1":"21.26"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"21.75","1":"21.75"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"21.00","1":"21.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"21.16","1":"21.16"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"21.90","1":"21.90"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"21.99","1":"21.99"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"22.24","1":"22.24"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"22.25","1":"22.25"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"22.30","1":"22.30"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"22.75","1":"22.75"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"23.25","1":"23.25"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"22.98","1":"22.98"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"23.50","1":"23.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"23.50","1":"23.50"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"23.51","1":"23.51"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"23.51","1":"23.51"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"23.01","1":"23.01"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"22.75","1":"22.75"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"23.12","1":"23.12"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"23.95","1":"23.95"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"23.01","1":"23.01"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"22.75","1":"22.75"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"22.10","1":"22.10"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"22.50","1":"22.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"22.10","1":"22.10"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"22.01","1":"22.01"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"22.10","1":"22.10"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"22.15","1":"22.15"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"21.94","1":"21.94"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"21.92","1":"21.92"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"22.32","1":"22.32"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"23.65","1":"23.65"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"25.42","1":"25.42"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"26.10","1":"26.10"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"26.35","1":"26.35"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"26.00","1":"26.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"25.65","1":"25.65"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"25.40","1":"25.40"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"25.01","1":"25.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"25.63","1":"25.63"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"25.16","1":"25.16"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"26.00","1":"26.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"25.65","1":"25.65"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"25.43","1":"25.43"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"24.56","1":"24.56"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"24.54","1":"24.54"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"24.67","1":"24.67"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"24.74","1":"24.74"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"24.60","1":"24.60"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"24.77","1":"24.77"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"24.80","1":"24.80"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"24.95","1":"24.95"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"24.50","1":"24.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"24.19","1":"24.19"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"23.80","1":"23.80"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"24.00","1":"24.00"}]}