{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"35.70","1":"35.70"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"37.48","1":"37.48"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"39.06","1":"39.06"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"38.31","1":"38.31"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"40.22","1":"40.22"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"42.23","1":"42.23"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"44.34","1":"44.34"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"46.55","1":"46.55"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"48.87","1":"48.87"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"51.31","1":"51.31"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"53.87","1":"53.87"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"56.56","1":"56.56"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"59.38","1":"59.38"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"62.34","1":"62.34"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"58.54","1":"58.54"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"61.46","1":"61.46"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"64.53","1":"64.53"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"61.31","1":"61.31"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"58.25","1":"58.25"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"55.34","1":"55.34"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"54.53","1":"54.53"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"55.04","1":"55.04"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"53.53","1":"53.53"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"52.21","1":"52.21"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"50.31","1":"50.31"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"52.82","1":"52.82"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"55.46","1":"55.46"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"55.39","1":"55.39"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"54.71","1":"54.71"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"53.43","1":"53.43"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"52.55","1":"52.55"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"51.88","1":"51.88"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"53.54","1":"53.54"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"52.83","1":"52.83"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"51.99","1":"51.99"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"50.78","1":"50.78"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"50.04","1":"50.04"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"50.95","1":"50.95"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"50.50","1":"50.50"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"49.87","1":"49.87"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"50.20","1":"50.20"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"50.75","1":"50.75"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"50.91","1":"50.91"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"51.04","1":"51.04"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"50.67","1":"50.67"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"50.12","1":"50.12"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"50.09","1":"50.09"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"50.07","1":"50.07"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"51.08","1":"51.08"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"53.63","1":"53.63"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"55.31","1":"55.31"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"55.14","1":"55.14"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"57.89","1":"57.89"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"56.65","1":"56.65"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"57.71","1":"57.71"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"59.06","1":"59.06"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"62.01","1":"62.01"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"61.30","1":"61.30"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"60.10","1":"60.10"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"59.64","1":"59.64"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"58.70","1":"58.70"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"57.76","1":"57.76"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"56.76","1":"56.76"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"56.19","1":"56.19"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"55.88","1":"55.88"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"57.33","1":"57.33"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"56.41","1":"56.41"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"55.45","1":"55.45"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"55.78","1":"55.78"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"55.48","1":"55.48"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"55.59","1":"55.59"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"58.36","1":"58.36"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"57.20","1":"57.20"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"56.21","1":"56.21"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"56.03","1":"56.03"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"56.41","1":"56.41"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"56.00","1":"56.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"56.31","1":"56.31"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"55.94","1":"55.94"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"56.02","1":"56.02"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"54.10","1":"54.10"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"54.02","1":"54.02"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"52.22","1":"52.22"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"50.73","1":"50.73"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"50.67","1":"50.67"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"52.26","1":"52.26"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"53.25","1":"53.25"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"52.64","1":"52.64"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"52.21","1":"52.21"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"51.75","1":"51.75"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"52.09","1":"52.09"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"51.27","1":"51.27"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"50.94","1":"50.94"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"50.64","1":"50.64"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"50.61","1":"50.61"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"50.53","1":"50.53"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"50.43","1":"50.43"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"51.04","1":"51.04"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"50.94","1":"50.94"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"51.76","1":"51.76"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"51.90","1":"51.90"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"51.68","1":"51.68"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"50.89","1":"50.89"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"50.71","1":"50.71"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"50.49","1":"50.49"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"50.31","1":"50.31"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"50.84","1":"50.84"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"50.23","1":"50.23"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"50.14","1":"50.14"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"49.19","1":"49.19"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"48.37","1":"48.37"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"48.54","1":"48.54"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"47.80","1":"47.80"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"49.24","1":"49.24"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"49.00","1":"49.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"49.41","1":"49.41"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"49.12","1":"49.12"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"47.89","1":"47.89"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"47.47","1":"47.47"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"46.65","1":"46.65"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"48.78","1":"48.78"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"50.42","1":"50.42"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"50.34","1":"50.34"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"49.43","1":"49.43"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"51.90","1":"51.90"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"52.64","1":"52.64"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"50.87","1":"50.87"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"48.95","1":"48.95"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"48.92","1":"48.92"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"49.57","1":"49.57"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"49.87","1":"49.87"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"49.64","1":"49.64"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"49.04","1":"49.04"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"48.60","1":"48.60"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"49.61","1":"49.61"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"52.09","1":"52.09"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"50.55","1":"50.55"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"50.55","1":"50.55"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"51.51","1":"51.51"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"51.04","1":"51.04"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"50.13","1":"50.13"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"50.32","1":"50.32"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"51.17","1":"51.17"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"50.58","1":"50.58"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"50.51","1":"50.51"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"50.59","1":"50.59"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"50.10","1":"50.10"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"49.20","1":"49.20"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"48.95","1":"48.95"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"48.24","1":"48.24"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"48.91","1":"48.91"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"50.13","1":"50.13"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"49.85","1":"49.85"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"50.33","1":"50.33"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"49.83","1":"49.83"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"49.87","1":"49.87"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"47.66","1":"47.66"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"46.54","1":"46.54"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"44.98","1":"44.98"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"44.41","1":"44.41"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"44.35","1":"44.35"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"43.32","1":"43.32"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"41.17","1":"41.17"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"41.54","1":"41.54"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"42.77","1":"42.77"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"41.28","1":"41.28"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"41.47","1":"41.47"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"39.57","1":"39.57"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"41.53","1":"41.53"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"40.32","1":"40.32"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"38.49","1":"38.49"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"40.20","1":"40.20"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"42.05","1":"42.05"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"39.95","1":"39.95"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"38.84","1":"38.84"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"38.94","1":"38.94"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"39.13","1":"39.13"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"39.18","1":"39.18"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"40.33","1":"40.33"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"40.31","1":"40.31"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"39.75","1":"39.75"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"40.25","1":"40.25"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"40.00","1":"40.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"40.43","1":"40.43"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"40.31","1":"40.31"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"40.16","1":"40.16"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"40.92","1":"40.92"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"42.96","1":"42.96"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"45.10","1":"45.10"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"46.36","1":"46.36"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"46.18","1":"46.18"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"45.42","1":"45.42"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"43.42","1":"43.42"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"42.20","1":"42.20"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"42.84","1":"42.84"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"42.59","1":"42.59"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"42.47","1":"42.47"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"40.37","1":"40.37"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"40.13","1":"40.13"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"39.29","1":"39.29"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"38.88","1":"38.88"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"36.94","1":"36.94"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"35.94","1":"35.94"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"37.73","1":"37.73"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"36.47","1":"36.47"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"37.74","1":"37.74"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"36.53","1":"36.53"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"36.00","1":"36.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"34.96","1":"34.96"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"34.86","1":"34.86"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"35.45","1":"35.45"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"34.19","1":"34.19"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"33.25","1":"33.25"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"33.23","1":"33.23"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"34.82","1":"34.82"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"34.40","1":"34.40"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"35.38","1":"35.38"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"35.70","1":"35.70"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"34.99","1":"34.99"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"34.74","1":"34.74"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"35.72","1":"35.72"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"36.45","1":"36.45"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"36.13","1":"36.13"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"37.93","1":"37.93"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"39.25","1":"39.25"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"41.21","1":"41.21"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"42.05","1":"42.05"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"41.79","1":"41.79"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"39.77","1":"39.77"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"40.06","1":"40.06"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"38.25","1":"38.25"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"37.83","1":"37.83"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"37.84","1":"37.84"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"39.23","1":"39.23"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"38.87","1":"38.87"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"37.61","1":"37.61"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"38.29","1":"38.29"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"37.50","1":"37.50"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"36.19","1":"36.19"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"37.99","1":"37.99"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"39.27","1":"39.27"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"34.08","1":"34.08"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"35.18","1":"35.18"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"35.43","1":"35.43"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"34.35","1":"34.35"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"33.95","1":"33.95"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"34.85","1":"34.85"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"34.59","1":"34.59"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"34.21","1":"34.21"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"34.16","1":"34.16"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"33.59","1":"33.59"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"34.01","1":"34.01"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"33.82","1":"33.82"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"33.92","1":"33.92"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"33.81","1":"33.81"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"34.00","1":"34.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"34.00","1":"34.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"35.70","1":"35.70"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"37.48","1":"37.48"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"39.35","1":"39.35"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"39.32","1":"39.32"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"38.27","1":"38.27"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"38.06","1":"38.06"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"38.11","1":"38.11"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"38.72","1":"38.72"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"38.90","1":"38.90"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"40.83","1":"40.83"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"40.52","1":"40.52"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"40.53","1":"40.53"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"41.26","1":"41.26"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"40.70","1":"40.70"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"40.31","1":"40.31"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"39.69","1":"39.69"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"40.61","1":"40.61"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"40.29","1":"40.29"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"39.98","1":"39.98"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"39.08","1":"39.08"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"39.05","1":"39.05"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"37.10","1":"37.10"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"36.38","1":"36.38"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"37.14","1":"37.14"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"35.63","1":"35.63"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"37.41","1":"37.41"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"39.08","1":"39.08"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"37.29","1":"37.29"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"37.39","1":"37.39"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"38.53","1":"38.53"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"40.22","1":"40.22"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"39.73","1":"39.73"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"39.75","1":"39.75"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"39.73","1":"39.73"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"40.31","1":"40.31"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"40.35","1":"40.35"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"40.10","1":"40.10"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"39.41","1":"39.41"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"39.08","1":"39.08"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"40.05","1":"40.05"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"41.97","1":"41.97"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"41.44","1":"41.44"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"42.94","1":"42.94"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"41.95","1":"41.95"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"41.13","1":"41.13"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"40.06","1":"40.06"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"40.05","1":"40.05"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"41.13","1":"41.13"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"41.27","1":"41.27"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"42.25","1":"42.25"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"42.29","1":"42.29"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"42.47","1":"42.47"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"43.61","1":"43.61"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"42.89","1":"42.89"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"42.29","1":"42.29"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"41.94","1":"41.94"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"41.81","1":"41.81"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"41.56","1":"41.56"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"42.74","1":"42.74"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"43.11","1":"43.11"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"42.64","1":"42.64"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"42.81","1":"42.81"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"42.25","1":"42.25"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"43.42","1":"43.42"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"45.59","1":"45.59"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"45.44","1":"45.44"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"43.53","1":"43.53"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"42.08","1":"42.08"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"42.43","1":"42.43"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"42.20","1":"42.20"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"42.02","1":"42.02"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"42.51","1":"42.51"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"42.95","1":"42.95"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"42.19","1":"42.19"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"41.87","1":"41.87"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"41.88","1":"41.88"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"40.12","1":"40.12"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"39.65","1":"39.65"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"40.10","1":"40.10"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"39.92","1":"39.92"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"39.74","1":"39.74"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"39.63","1":"39.63"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"39.23","1":"39.23"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"39.06","1":"39.06"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"39.35","1":"39.35"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"39.51","1":"39.51"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"39.64","1":"39.64"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"39.65","1":"39.65"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"39.32","1":"39.32"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"39.41","1":"39.41"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"39.53","1":"39.53"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"39.33","1":"39.33"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"39.25","1":"39.25"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"40.78","1":"40.78"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"40.56","1":"40.56"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"40.45","1":"40.45"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"40.20","1":"40.20"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"40.06","1":"40.06"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"40.04","1":"40.04"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"40.61","1":"40.61"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"40.53","1":"40.53"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"40.87","1":"40.87"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"40.60","1":"40.60"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"40.32","1":"40.32"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"40.56","1":"40.56"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"41.02","1":"41.02"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"40.60","1":"40.60"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"40.54","1":"40.54"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"40.11","1":"40.11"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"40.48","1":"40.48"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"40.06","1":"40.06"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"39.69","1":"39.69"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"39.40","1":"39.40"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"39.38","1":"39.38"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"39.55","1":"39.55"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"39.40","1":"39.40"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"38.62","1":"38.62"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"38.53","1":"38.53"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"38.16","1":"38.16"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"37.74","1":"37.74"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"36.97","1":"36.97"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"36.96","1":"36.96"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"37.06","1":"37.06"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"38.02","1":"38.02"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"38.32","1":"38.32"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"38.02","1":"38.02"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"37.76","1":"37.76"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"36.47","1":"36.47"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"35.48","1":"35.48"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"35.36","1":"35.36"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"34.91","1":"34.91"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"33.85","1":"33.85"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"34.14","1":"34.14"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"35.26","1":"35.26"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"35.41","1":"35.41"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"35.11","1":"35.11"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"34.50","1":"34.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"34.62","1":"34.62"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"34.91","1":"34.91"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"34.98","1":"34.98"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"34.90","1":"34.90"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"34.98","1":"34.98"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"35.03","1":"35.03"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"35.52","1":"35.52"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"36.37","1":"36.37"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"36.00","1":"36.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"34.97","1":"34.97"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"33.56","1":"33.56"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"33.58","1":"33.58"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"34.38","1":"34.38"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"33.99","1":"33.99"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"32.54","1":"32.54"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"31.52","1":"31.52"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"31.07","1":"31.07"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"29.78","1":"29.78"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"30.42","1":"30.42"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"30.47","1":"30.47"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"30.94","1":"30.94"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"31.18","1":"31.18"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"31.16","1":"31.16"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"31.01","1":"31.01"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"29.58","1":"29.58"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"29.32","1":"29.32"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"29.68","1":"29.68"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"28.85","1":"28.85"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"29.39","1":"29.39"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"29.02","1":"29.02"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"29.23","1":"29.23"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"29.02","1":"29.02"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"28.95","1":"28.95"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"29.25","1":"29.25"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"30.22","1":"30.22"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"31.03","1":"31.03"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"30.84","1":"30.84"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"30.28","1":"30.28"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"31.34","1":"31.34"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"31.79","1":"31.79"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"32.07","1":"32.07"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"33.48","1":"33.48"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"32.77","1":"32.77"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"32.76","1":"32.76"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"34.35","1":"34.35"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"33.85","1":"33.85"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"34.54","1":"34.54"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"34.29","1":"34.29"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"34.11","1":"34.11"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"35.04","1":"35.04"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"34.95","1":"34.95"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"34.46","1":"34.46"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"34.06","1":"34.06"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"32.36","1":"32.36"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"33.30","1":"33.30"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"32.77","1":"32.77"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"32.51","1":"32.51"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"31.63","1":"31.63"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"31.45","1":"31.45"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"31.01","1":"31.01"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"30.64","1":"30.64"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"30.43","1":"30.43"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"30.20","1":"30.20"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"31.52","1":"31.52"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"32.58","1":"32.58"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"31.94","1":"31.94"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"32.00","1":"32.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"30.90","1":"30.90"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"30.82","1":"30.82"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"29.74","1":"29.74"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"30.01","1":"30.01"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"29.98","1":"29.98"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"28.83","1":"28.83"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"29.59","1":"29.59"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"29.87","1":"29.87"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"28.53","1":"28.53"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"28.59","1":"28.59"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"28.23","1":"28.23"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"28.01","1":"28.01"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"27.16","1":"27.16"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"25.81","1":"25.81"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"24.52","1":"24.52"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"24.01","1":"24.01"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"22.98","1":"22.98"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"21.95","1":"21.95"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"20.86","1":"20.86"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"20.76","1":"20.76"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"20.34","1":"20.34"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"20.86","1":"20.86"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"20.38","1":"20.38"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"20.45","1":"20.45"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"20.54","1":"20.54"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"21.13","1":"21.13"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"21.67","1":"21.67"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"22.75","1":"22.75"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"23.77","1":"23.77"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"22.76","1":"22.76"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"23.89","1":"23.89"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"23.90","1":"23.90"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"23.69","1":"23.69"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"24.85","1":"24.85"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"24.16","1":"24.16"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"23.66","1":"23.66"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"24.84","1":"24.84"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"26.08","1":"26.08"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"27.33","1":"27.33"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"25.97","1":"25.97"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"26.13","1":"26.13"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"25.59","1":"25.59"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"25.64","1":"25.64"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"25.11","1":"25.11"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"25.46","1":"25.46"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"26.55","1":"26.55"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"27.87","1":"27.87"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"28.64","1":"28.64"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"28.04","1":"28.04"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"27.44","1":"27.44"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"26.65","1":"26.65"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"27.04","1":"27.04"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"26.51","1":"26.51"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"26.34","1":"26.34"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"26.67","1":"26.67"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"26.36","1":"26.36"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"25.08","1":"25.08"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"23.87","1":"23.87"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"24.03","1":"24.03"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"23.62","1":"23.62"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"22.69","1":"22.69"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"22.61","1":"22.61"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"23.27","1":"23.27"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"22.91","1":"22.91"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"22.13","1":"22.13"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"21.75","1":"21.75"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"22.17","1":"22.17"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"22.26","1":"22.26"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"22.45","1":"22.45"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"22.01","1":"22.01"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"22.16","1":"22.16"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"22.61","1":"22.61"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"22.66","1":"22.66"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"22.69","1":"22.69"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"22.30","1":"22.30"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"21.46","1":"21.46"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"21.20","1":"21.20"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"21.99","1":"21.99"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"21.57","1":"21.57"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"21.26","1":"21.26"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"21.36","1":"21.36"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"21.83","1":"21.83"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"22.50","1":"22.50"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"22.80","1":"22.80"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"23.66","1":"23.66"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"23.57","1":"23.57"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"23.65","1":"23.65"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"23.31","1":"23.31"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"23.97","1":"23.97"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"24.37","1":"24.37"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"24.37","1":"24.37"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"24.78","1":"24.78"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"24.67","1":"24.67"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"24.78","1":"24.78"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"25.47","1":"25.47"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"25.11","1":"25.11"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"25.47","1":"25.47"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"25.60","1":"25.60"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"25.77","1":"25.77"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"25.81","1":"25.81"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"25.07","1":"25.07"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"25.01","1":"25.01"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"24.43","1":"24.43"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"24.26","1":"24.26"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"24.30","1":"24.30"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"24.42","1":"24.42"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"24.19","1":"24.19"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"24.07","1":"24.07"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"23.46","1":"23.46"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"22.95","1":"22.95"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"22.28","1":"22.28"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"21.83","1":"21.83"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"21.96","1":"21.96"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"21.60","1":"21.60"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"20.52","1":"20.52"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"19.80","1":"19.80"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"20.79","1":"20.79"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"21.26","1":"21.26"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"21.46","1":"21.46"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"22.16","1":"22.16"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"21.79","1":"21.79"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"22.19","1":"22.19"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"21.80","1":"21.80"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"21.82","1":"21.82"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"21.70","1":"21.70"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"21.77","1":"21.77"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"21.07","1":"21.07"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"20.02","1":"20.02"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"20.26","1":"20.26"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"20.14","1":"20.14"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"19.91","1":"19.91"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"20.07","1":"20.07"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"19.57","1":"19.57"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"19.31","1":"19.31"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"19.19","1":"19.19"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"19.73","1":"19.73"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"19.29","1":"19.29"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"19.31","1":"19.31"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"19.09","1":"19.09"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"18.83","1":"18.83"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"18.83","1":"18.83"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"18.40","1":"18.40"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"18.52","1":"18.52"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"17.76","1":"17.76"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"17.63","1":"17.63"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"17.11","1":"17.11"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"16.95","1":"16.95"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"17.95","1":"17.95"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"18.32","1":"18.32"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"18.27","1":"18.27"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"17.61","1":"17.61"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"17.75","1":"17.75"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"18.25","1":"18.25"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"17.85","1":"17.85"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"17.06","1":"17.06"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"17.03","1":"17.03"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"16.76","1":"16.76"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"17.25","1":"17.25"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"18.14","1":"18.14"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"19.14","1":"19.14"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"19.92","1":"19.92"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"18.92","1":"18.92"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"18.49","1":"18.49"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"19.47","1":"19.47"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"19.11","1":"19.11"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"19.46","1":"19.46"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"19.29","1":"19.29"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"18.51","1":"18.51"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"17.51","1":"17.51"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"16.64","1":"16.64"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"15.64","1":"15.64"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"14.64","1":"14.64"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"14.61","1":"14.61"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"14.91","1":"14.91"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"15.91","1":"15.91"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"16.91","1":"16.91"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"16.56","1":"16.56"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"16.12","1":"16.12"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"15.88","1":"15.88"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"16.02","1":"16.02"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"15.86","1":"15.86"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"15.90","1":"15.90"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"14.90","1":"14.90"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"15.03","1":"15.03"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"15.27","1":"15.27"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"15.72","1":"15.72"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"15.68","1":"15.68"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"15.55","1":"15.55"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"15.24","1":"15.24"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"14.97","1":"14.97"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"15.46","1":"15.46"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"15.65","1":"15.65"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"15.07","1":"15.07"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"15.05","1":"15.05"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"14.26","1":"14.26"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"14.50","1":"14.50"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"15.11","1":"15.11"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"14.67","1":"14.67"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"15.06","1":"15.06"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"15.31","1":"15.31"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"15.09","1":"15.09"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"14.90","1":"14.90"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"14.61","1":"14.61"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"14.03","1":"14.03"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"13.70","1":"13.70"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"13.61","1":"13.61"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"13.07","1":"13.07"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"12.50","1":"12.50"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"12.37","1":"12.37"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"12.13","1":"12.13"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"11.51","1":"11.51"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"11.60","1":"11.60"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"11.65","1":"11.65"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"11.77","1":"11.77"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"11.52","1":"11.52"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"11.10","1":"11.10"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"11.01","1":"11.01"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"10.90","1":"10.90"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"10.90","1":"10.90"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"11.05","1":"11.05"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"11.24","1":"11.24"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"11.35","1":"11.35"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"11.10","1":"11.10"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"10.85","1":"10.85"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"10.75","1":"10.75"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"10.04","1":"10.04"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"10.13","1":"10.13"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"9.70","1":"9.70"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"10.35","1":"10.35"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"11.32","1":"11.32"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"12.32","1":"12.32"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"13.26","1":"13.26"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"14.23","1":"14.23"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"13.23","1":"13.23"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"12.97","1":"12.97"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"12.77","1":"12.77"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"11.99","1":"11.99"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"11.56","1":"11.56"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"12.00","1":"12.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"11.65","1":"11.65"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"12.21","1":"12.21"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"11.85","1":"11.85"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"11.99","1":"11.99"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"12.32","1":"12.32"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"12.06","1":"12.06"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"11.91","1":"11.91"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"11.66","1":"11.66"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"11.93","1":"11.93"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"11.89","1":"11.89"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"12.14","1":"12.14"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"11.87","1":"11.87"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"11.36","1":"11.36"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"11.48","1":"11.48"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"11.23","1":"11.23"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"11.09","1":"11.09"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"11.30","1":"11.30"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"11.26","1":"11.26"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"11.98","1":"11.98"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"11.93","1":"11.93"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"12.56","1":"12.56"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"12.34","1":"12.34"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"13.01","1":"13.01"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"12.80","1":"12.80"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"13.01","1":"13.01"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"13.06","1":"13.06"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"12.95","1":"12.95"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"12.50","1":"12.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"12.40","1":"12.40"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"12.97","1":"12.97"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"12.61","1":"12.61"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"12.46","1":"12.46"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"11.58","1":"11.58"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"11.50","1":"11.50"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"11.42","1":"11.42"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"11.83","1":"11.83"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"11.39","1":"11.39"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"11.85","1":"11.85"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"12.14","1":"12.14"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"12.48","1":"12.48"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"12.61","1":"12.61"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"12.34","1":"12.34"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"12.92","1":"12.92"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"13.30","1":"13.30"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"13.52","1":"13.52"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"13.29","1":"13.29"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"13.67","1":"13.67"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"14.47","1":"14.47"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"14.49","1":"14.49"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"14.56","1":"14.56"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"14.90","1":"14.90"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"15.90","1":"15.90"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"16.38","1":"16.38"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"15.61","1":"15.61"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"15.21","1":"15.21"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"14.23","1":"14.23"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"15.23","1":"15.23"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"16.23","1":"16.23"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"16.09","1":"16.09"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"16.60","1":"16.60"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"17.56","1":"17.56"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"17.27","1":"17.27"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"17.79","1":"17.79"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"17.23","1":"17.23"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"18.23","1":"18.23"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"18.14","1":"18.14"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"17.80","1":"17.80"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"17.49","1":"17.49"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"17.48","1":"17.48"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"16.91","1":"16.91"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"16.84","1":"16.84"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"16.98","1":"16.98"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"17.23","1":"17.23"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"17.03","1":"17.03"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"16.64","1":"16.64"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"16.19","1":"16.19"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"16.80","1":"16.80"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"15.81","1":"15.81"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"16.61","1":"16.61"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"16.44","1":"16.44"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"15.94","1":"15.94"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"15.79","1":"15.79"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"16.26","1":"16.26"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"17.26","1":"17.26"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"18.26","1":"18.26"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"19.26","1":"19.26"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"18.68","1":"18.68"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"17.74","1":"17.74"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"18.74","1":"18.74"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"19.31","1":"19.31"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"18.86","1":"18.86"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"19.86","1":"19.86"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"20.21","1":"20.21"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"20.16","1":"20.16"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"19.85","1":"19.85"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"19.53","1":"19.53"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"19.24","1":"19.24"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"19.18","1":"19.18"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"19.71","1":"19.71"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"19.36","1":"19.36"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"19.22","1":"19.22"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"19.17","1":"19.17"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"18.89","1":"18.89"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"19.17","1":"19.17"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"19.05","1":"19.05"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"17.96","1":"17.96"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"17.74","1":"17.74"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"17.46","1":"17.46"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"17.00","1":"17.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"16.32","1":"16.32"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"16.79","1":"16.79"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"17.60","1":"17.60"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"17.15","1":"17.15"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"17.02","1":"17.02"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"16.97","1":"16.97"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"16.81","1":"16.81"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"17.22","1":"17.22"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"17.06","1":"17.06"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"16.92","1":"16.92"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"16.00","1":"16.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"16.35","1":"16.35"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"16.01","1":"16.01"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"15.63","1":"15.63"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"15.34","1":"15.34"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"15.97","1":"15.97"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"16.16","1":"16.16"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"15.80","1":"15.80"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"16.04","1":"16.04"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"15.91","1":"15.91"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"15.60","1":"15.60"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"15.77","1":"15.77"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"15.84","1":"15.84"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"15.24","1":"15.24"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"15.16","1":"15.16"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"14.03","1":"14.03"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"13.41","1":"13.41"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"12.41","1":"12.41"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"11.96","1":"11.96"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"11.66","1":"11.66"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"10.66","1":"10.66"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"9.78","1":"9.78"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"9.95","1":"9.95"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"10.52","1":"10.52"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"10.20","1":"10.20"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"10.77","1":"10.77"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"10.87","1":"10.87"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"11.52","1":"11.52"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"11.77","1":"11.77"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"11.10","1":"11.10"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"11.17","1":"11.17"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"11.76","1":"11.76"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"12.11","1":"12.11"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"12.77","1":"12.77"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"12.07","1":"12.07"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"12.21","1":"12.21"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"12.07","1":"12.07"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"11.82","1":"11.82"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"12.82","1":"12.82"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"12.60","1":"12.60"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"13.60","1":"13.60"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"13.50","1":"13.50"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"13.47","1":"13.47"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"13.26","1":"13.26"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"13.17","1":"13.17"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"13.10","1":"13.10"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"14.10","1":"14.10"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"13.78","1":"13.78"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"14.11","1":"14.11"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"14.11","1":"14.11"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"14.64","1":"14.64"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"14.02","1":"14.02"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"13.98","1":"13.98"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"13.93","1":"13.93"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"14.02","1":"14.02"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"13.77","1":"13.77"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"14.06","1":"14.06"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"14.39","1":"14.39"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"15.29","1":"15.29"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"15.55","1":"15.55"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"15.50","1":"15.50"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"15.38","1":"15.38"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"15.23","1":"15.23"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"14.98","1":"14.98"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"14.91","1":"14.91"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"14.72","1":"14.72"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"14.51","1":"14.51"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"14.32","1":"14.32"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"14.24","1":"14.24"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"14.30","1":"14.30"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"14.72","1":"14.72"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"15.77","1":"15.77"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"15.49","1":"15.49"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"14.37","1":"14.37"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"14.56","1":"14.56"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"14.24","1":"14.24"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"14.12","1":"14.12"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"13.85","1":"13.85"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"13.77","1":"13.77"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"14.15","1":"14.15"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"13.84","1":"13.84"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"13.71","1":"13.71"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"13.69","1":"13.69"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"13.82","1":"13.82"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"13.90","1":"13.90"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"14.41","1":"14.41"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"14.25","1":"14.25"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"14.32","1":"14.32"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"14.93","1":"14.93"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"15.30","1":"15.30"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"15.38","1":"15.38"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"15.91","1":"15.91"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"15.47","1":"15.47"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"15.66","1":"15.66"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"16.03","1":"16.03"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"15.97","1":"15.97"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"17.16","1":"17.16"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"18.44","1":"18.44"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"18.77","1":"18.77"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"18.32","1":"18.32"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"18.18","1":"18.18"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"17.67","1":"17.67"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"17.60","1":"17.60"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"17.87","1":"17.87"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"18.49","1":"18.49"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"18.96","1":"18.96"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"18.76","1":"18.76"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"18.81","1":"18.81"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"18.57","1":"18.57"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"18.49","1":"18.49"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"19.87","1":"19.87"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"20.52","1":"20.52"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"19.76","1":"19.76"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"19.82","1":"19.82"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"19.15","1":"19.15"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"18.99","1":"18.99"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"19.14","1":"19.14"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"18.74","1":"18.74"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"19.23","1":"19.23"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"19.16","1":"19.16"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"18.65","1":"18.65"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"18.88","1":"18.88"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"19.24","1":"19.24"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"19.68","1":"19.68"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"19.64","1":"19.64"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"19.60","1":"19.60"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"19.55","1":"19.55"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"19.87","1":"19.87"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"21.36","1":"21.36"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"22.13","1":"22.13"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"21.76","1":"21.76"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"21.58","1":"21.58"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"20.57","1":"20.57"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"20.64","1":"20.64"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"21.04","1":"21.04"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"20.98","1":"20.98"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"22.50","1":"22.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"21.74","1":"21.74"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"21.51","1":"21.51"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"21.54","1":"21.54"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"21.58","1":"21.58"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"21.22","1":"21.22"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"20.67","1":"20.67"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"20.36","1":"20.36"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"19.62","1":"19.62"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"19.65","1":"19.65"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"18.56","1":"18.56"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"18.85","1":"18.85"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"18.50","1":"18.50"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"18.20","1":"18.20"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"18.18","1":"18.18"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"16.90","1":"16.90"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"16.50","1":"16.50"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"17.19","1":"17.19"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"17.48","1":"17.48"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"18.09","1":"18.09"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"17.47","1":"17.47"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"16.91","1":"16.91"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"17.06","1":"17.06"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"17.08","1":"17.08"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"17.09","1":"17.09"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"17.15","1":"17.15"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"18.43","1":"18.43"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"19.03","1":"19.03"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"18.77","1":"18.77"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"18.88","1":"18.88"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"19.15","1":"19.15"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"18.86","1":"18.86"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"18.36","1":"18.36"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"17.12","1":"17.12"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"16.42","1":"16.42"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"17.39","1":"17.39"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"17.31","1":"17.31"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"17.68","1":"17.68"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"17.57","1":"17.57"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"17.45","1":"17.45"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"17.40","1":"17.40"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"17.42","1":"17.42"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"16.98","1":"16.98"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"16.78","1":"16.78"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"16.76","1":"16.76"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"16.70","1":"16.70"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"16.64","1":"16.64"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"17.25","1":"17.25"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"17.09","1":"17.09"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"16.50","1":"16.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"16.36","1":"16.36"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"16.75","1":"16.75"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"16.92","1":"16.92"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"17.02","1":"17.02"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"17.08","1":"17.08"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"17.67","1":"17.67"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"17.84","1":"17.84"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"18.05","1":"18.05"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"18.30","1":"18.30"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"18.05","1":"18.05"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"18.68","1":"18.68"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"18.67","1":"18.67"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"18.89","1":"18.89"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"18.62","1":"18.62"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"18.87","1":"18.87"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"19.45","1":"19.45"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"19.40","1":"19.40"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"19.61","1":"19.61"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"19.41","1":"19.41"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"19.14","1":"19.14"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"18.70","1":"18.70"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"18.87","1":"18.87"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"19.05","1":"19.05"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"19.40","1":"19.40"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"19.07","1":"19.07"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"19.57","1":"19.57"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"19.47","1":"19.47"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"19.23","1":"19.23"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"20.58","1":"20.58"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"20.53","1":"20.53"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"20.46","1":"20.46"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"20.60","1":"20.60"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"20.79","1":"20.79"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"21.20","1":"21.20"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"17.05","1":"17.05"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"17.12","1":"17.12"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"17.14","1":"17.14"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"16.97","1":"16.97"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"16.99","1":"16.99"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"17.10","1":"17.10"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"16.93","1":"16.93"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"18.19","1":"18.19"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"17.35","1":"17.35"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"17.25","1":"17.25"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"17.07","1":"17.07"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"17.12","1":"17.12"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"16.98","1":"16.98"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"17.33","1":"17.33"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"16.98","1":"16.98"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"16.77","1":"16.77"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"16.72","1":"16.72"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"16.45","1":"16.45"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"16.41","1":"16.41"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"16.17","1":"16.17"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"16.22","1":"16.22"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"15.82","1":"15.82"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"16.02","1":"16.02"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"15.98","1":"15.98"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"16.13","1":"16.13"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"15.99","1":"15.99"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"16.11","1":"16.11"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"16.68","1":"16.68"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"16.96","1":"16.96"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"16.21","1":"16.21"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"15.72","1":"15.72"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"15.92","1":"15.92"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"15.64","1":"15.64"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"15.38","1":"15.38"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"15.57","1":"15.57"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"15.89","1":"15.89"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"15.12","1":"15.12"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"15.23","1":"15.23"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"15.21","1":"15.21"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"14.35","1":"14.35"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"13.94","1":"13.94"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"13.26","1":"13.26"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"13.26","1":"13.26"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"14.26","1":"14.26"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"14.49","1":"14.49"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"15.13","1":"15.13"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"14.87","1":"14.87"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"14.94","1":"14.94"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"14.82","1":"14.82"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"14.83","1":"14.83"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"14.72","1":"14.72"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"14.81","1":"14.81"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"13.94","1":"13.94"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"14.00","1":"14.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"14.38","1":"14.38"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"14.01","1":"14.01"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"13.91","1":"13.91"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"13.40","1":"13.40"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"13.65","1":"13.65"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"13.56","1":"13.56"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"14.00","1":"14.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"14.22","1":"14.22"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"14.00","1":"14.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"13.78","1":"13.78"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"14.81","1":"14.81"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"15.92","1":"15.92"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"15.77","1":"15.77"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"14.99","1":"14.99"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"15.59","1":"15.59"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"15.42","1":"15.42"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"15.31","1":"15.31"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"15.12","1":"15.12"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"14.90","1":"14.90"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"14.80","1":"14.80"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"14.57","1":"14.57"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"14.12","1":"14.12"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"13.70","1":"13.70"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"13.44","1":"13.44"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"14.01","1":"14.01"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"14.15","1":"14.15"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"14.12","1":"14.12"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"15.17","1":"15.17"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"15.24","1":"15.24"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"14.99","1":"14.99"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"15.50","1":"15.50"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"16.12","1":"16.12"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"16.49","1":"16.49"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"17.30","1":"17.30"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"17.48","1":"17.48"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"16.97","1":"16.97"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"17.07","1":"17.07"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"18.35","1":"18.35"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"19.43","1":"19.43"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"19.14","1":"19.14"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"19.41","1":"19.41"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"20.35","1":"20.35"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"21.87","1":"21.87"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"20.94","1":"20.94"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"21.24","1":"21.24"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"21.42","1":"21.42"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"22.68","1":"22.68"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"22.37","1":"22.37"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"21.65","1":"21.65"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"21.05","1":"21.05"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"20.07","1":"20.07"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"20.47","1":"20.47"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"20.37","1":"20.37"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"21.89","1":"21.89"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"22.23","1":"22.23"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"21.64","1":"21.64"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"20.54","1":"20.54"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"20.59","1":"20.59"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"21.61","1":"21.61"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"21.97","1":"21.97"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"21.86","1":"21.86"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"22.47","1":"22.47"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"21.67","1":"21.67"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"21.80","1":"21.80"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"22.39","1":"22.39"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"24.06","1":"24.06"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"25.17","1":"25.17"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"25.11","1":"25.11"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"24.66","1":"24.66"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"24.46","1":"24.46"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"24.38","1":"24.38"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"24.04","1":"24.04"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"24.21","1":"24.21"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"23.43","1":"23.43"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"21.88","1":"21.88"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"21.87","1":"21.87"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"21.79","1":"21.79"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"22.74","1":"22.74"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"23.05","1":"23.05"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"23.44","1":"23.44"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"23.06","1":"23.06"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"22.70","1":"22.70"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"22.10","1":"22.10"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"22.82","1":"22.82"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"22.34","1":"22.34"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"21.50","1":"21.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"21.07","1":"21.07"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"20.99","1":"20.99"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"21.42","1":"21.42"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"22.40","1":"22.40"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"22.29","1":"22.29"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"21.94","1":"21.94"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"21.52","1":"21.52"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"21.10","1":"21.10"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.83","1":"20.83"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"20.84","1":"20.84"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"20.81","1":"20.81"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20.90","1":"20.90"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"21.06","1":"21.06"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"20.65","1":"20.65"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"20.03","1":"20.03"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"19.26","1":"19.26"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"19.56","1":"19.56"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"21.02","1":"21.02"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"21.94","1":"21.94"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"20.91","1":"20.91"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"20.47","1":"20.47"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"20.11","1":"20.11"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"20.10","1":"20.10"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"19.68","1":"19.68"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"19.86","1":"19.86"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"19.40","1":"19.40"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"18.60","1":"18.60"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"17.21","1":"17.21"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"16.51","1":"16.51"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"16.17","1":"16.17"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"17.38","1":"17.38"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"16.10","1":"16.10"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"16.22","1":"16.22"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"16.94","1":"16.94"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"17.35","1":"17.35"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"17.71","1":"17.71"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"16.85","1":"16.85"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"17.15","1":"17.15"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"15.00","1":"15.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"16.14","1":"16.14"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"16.54","1":"16.54"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"15.85","1":"15.85"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"16.09","1":"16.09"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"15.35","1":"15.35"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"15.70","1":"15.70"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"15.50","1":"15.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"15.55","1":"15.55"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"16.03","1":"16.03"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"15.30","1":"15.30"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"15.59","1":"15.59"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"15.93","1":"15.93"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"16.07","1":"16.07"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"16.30","1":"16.30"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"17.13","1":"17.13"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"17.60","1":"17.60"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"16.80","1":"16.80"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"15.78","1":"15.78"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"15.79","1":"15.79"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"15.40","1":"15.40"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"15.19","1":"15.19"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"15.35","1":"15.35"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"15.53","1":"15.53"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"15.28","1":"15.28"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"15.12","1":"15.12"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"15.32","1":"15.32"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"15.25","1":"15.25"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"14.77","1":"14.77"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"14.29","1":"14.29"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"14.25","1":"14.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"14.11","1":"14.11"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"14.55","1":"14.55"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"14.25","1":"14.25"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"14.41","1":"14.41"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"13.50","1":"13.50"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"12.92","1":"12.92"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"12.95","1":"12.95"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"13.70","1":"13.70"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"13.26","1":"13.26"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"12.81","1":"12.81"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"12.91","1":"12.91"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"12.85","1":"12.85"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"13.29","1":"13.29"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"13.96","1":"13.96"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"13.87","1":"13.87"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"13.90","1":"13.90"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"14.55","1":"14.55"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"14.25","1":"14.25"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"14.63","1":"14.63"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"14.53","1":"14.53"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"14.11","1":"14.11"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"13.63","1":"13.63"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"13.75","1":"13.75"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"13.90","1":"13.90"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"13.90","1":"13.90"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"13.80","1":"13.80"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"13.91","1":"13.91"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"14.32","1":"14.32"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"14.53","1":"14.53"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"14.44","1":"14.44"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"14.43","1":"14.43"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"14.60","1":"14.60"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"14.65","1":"14.65"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"14.70","1":"14.70"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"14.26","1":"14.26"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"14.28","1":"14.28"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"14.06","1":"14.06"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"13.85","1":"13.85"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"13.91","1":"13.91"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"13.92","1":"13.92"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"13.78","1":"13.78"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"13.80","1":"13.80"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"13.66","1":"13.66"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"13.60","1":"13.60"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"13.83","1":"13.83"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"14.10","1":"14.10"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.03","1":"14.03"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"14.20","1":"14.20"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"14.15","1":"14.15"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"14.15","1":"14.15"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"14.24","1":"14.24"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"14.30","1":"14.30"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"14.21","1":"14.21"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"14.15","1":"14.15"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"14.09","1":"14.09"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"13.70","1":"13.70"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"13.85","1":"13.85"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"13.80","1":"13.80"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"13.64","1":"13.64"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"13.63","1":"13.63"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"13.45","1":"13.45"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"13.25","1":"13.25"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"12.80","1":"12.80"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"11.80","1":"11.80"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"11.85","1":"11.85"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"12.45","1":"12.45"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"12.72","1":"12.72"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"12.68","1":"12.68"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"12.44","1":"12.44"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"12.25","1":"12.25"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"11.81","1":"11.81"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"11.20","1":"11.20"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"11.03","1":"11.03"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"11.26","1":"11.26"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"11.35","1":"11.35"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"11.30","1":"11.30"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"11.45","1":"11.45"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"11.73","1":"11.73"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"11.50","1":"11.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"11.08","1":"11.08"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"11.01","1":"11.01"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"11.21","1":"11.21"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"11.25","1":"11.25"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"11.52","1":"11.52"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"12.53","1":"12.53"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"12.56","1":"12.56"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"12.60","1":"12.60"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"12.60","1":"12.60"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"12.55","1":"12.55"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"11.90","1":"11.90"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"12.01","1":"12.01"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"11.65","1":"11.65"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"12.42","1":"12.42"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"13.17","1":"13.17"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"13.44","1":"13.44"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"13.57","1":"13.57"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"13.60","1":"13.60"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"13.55","1":"13.55"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"13.25","1":"13.25"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"12.80","1":"12.80"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"12.45","1":"12.45"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"12.50","1":"12.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"12.75","1":"12.75"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"12.67","1":"12.67"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"12.40","1":"12.40"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"12.15","1":"12.15"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"12.05","1":"12.05"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"11.75","1":"11.75"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"11.02","1":"11.02"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"11.05","1":"11.05"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"10.15","1":"10.15"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"10.35","1":"10.35"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"10.50","1":"10.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"10.10","1":"10.10"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"9.96","1":"9.96"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"10.70","1":"10.70"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"10.40","1":"10.40"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"10.70","1":"10.70"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"10.15","1":"10.15"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"10.05","1":"10.05"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"10.24","1":"10.24"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"10.40","1":"10.40"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"10.74","1":"10.74"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"10.78","1":"10.78"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"10.59","1":"10.59"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"10.30","1":"10.30"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"10.18","1":"10.18"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"9.70","1":"9.70"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"9.71","1":"9.71"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"9.69","1":"9.69"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"9.86","1":"9.86"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"10.08","1":"10.08"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"9.86","1":"9.86"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"9.75","1":"9.75"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"9.67","1":"9.67"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"9.85","1":"9.85"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"9.90","1":"9.90"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"10.01","1":"10.01"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"10.02","1":"10.02"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"10.08","1":"10.08"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"10.17","1":"10.17"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"9.72","1":"9.72"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"10.15","1":"10.15"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"9.70","1":"9.70"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"9.71","1":"9.71"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"9.66","1":"9.66"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"9.63","1":"9.63"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"9.70","1":"9.70"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"9.72","1":"9.72"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"9.70","1":"9.70"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"9.72","1":"9.72"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"9.75","1":"9.75"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"9.92","1":"9.92"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"9.81","1":"9.81"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"9.75","1":"9.75"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"9.17","1":"9.17"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"9.16","1":"9.16"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"8.89","1":"8.89"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"8.86","1":"8.86"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"8.85","1":"8.85"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"8.80","1":"8.80"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"8.65","1":"8.65"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"8.92","1":"8.92"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"9.15","1":"9.15"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"9.86","1":"9.86"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"10.24","1":"10.24"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"10.69","1":"10.69"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"10.61","1":"10.61"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"10.45","1":"10.45"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"10.70","1":"10.70"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"10.68","1":"10.68"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"10.53","1":"10.53"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"10.50","1":"10.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"10.39","1":"10.39"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"10.25","1":"10.25"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"10.09","1":"10.09"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"9.80","1":"9.80"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"9.90","1":"9.90"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"9.87","1":"9.87"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"9.65","1":"9.65"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"9.71","1":"9.71"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"9.62","1":"9.62"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"9.70","1":"9.70"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"9.84","1":"9.84"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"9.65","1":"9.65"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"9.70","1":"9.70"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"9.74","1":"9.74"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"9.64","1":"9.64"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"9.60","1":"9.60"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"9.57","1":"9.57"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"9.50","1":"9.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"9.39","1":"9.39"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"9.37","1":"9.37"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"9.21","1":"9.21"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"9.20","1":"9.20"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"9.17","1":"9.17"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"8.80","1":"8.80"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"8.97","1":"8.97"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"9.05","1":"9.05"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"8.90","1":"8.90"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"8.98","1":"8.98"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"8.98","1":"8.98"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"9.00","1":"9.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"8.95","1":"8.95"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"8.80","1":"8.80"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"9.02","1":"9.02"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"8.85","1":"8.85"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"8.83","1":"8.83"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"8.90","1":"8.90"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"9.10","1":"9.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"8.86","1":"8.86"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"8.87","1":"8.87"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"8.86","1":"8.86"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"9.09","1":"9.09"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"9.12","1":"9.12"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"9.55","1":"9.55"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"9.95","1":"9.95"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"9.89","1":"9.89"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"9.42","1":"9.42"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"8.85","1":"8.85"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"8.47","1":"8.47"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"8.20","1":"8.20"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"8.11","1":"8.11"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"8.58","1":"8.58"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"8.36","1":"8.36"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"9.04","1":"9.04"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"8.63","1":"8.63"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"8.65","1":"8.65"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"8.70","1":"8.70"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"8.85","1":"8.85"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"8.84","1":"8.84"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"8.85","1":"8.85"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"8.79","1":"8.79"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"8.87","1":"8.87"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"8.67","1":"8.67"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"8.51","1":"8.51"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"8.60","1":"8.60"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"8.60","1":"8.60"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"8.50","1":"8.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"8.49","1":"8.49"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"8.45","1":"8.45"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"8.10","1":"8.10"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"8.20","1":"8.20"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"8.10","1":"8.10"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"9.11","1":"9.11"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"8.65","1":"8.65"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"8.00","1":"8.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"8.07","1":"8.07"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"8.14","1":"8.14"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"7.91","1":"7.91"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"8.27","1":"8.27"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"8.10","1":"8.10"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"8.09","1":"8.09"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"8.00","1":"8.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"7.82","1":"7.82"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"7.76","1":"7.76"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"7.40","1":"7.40"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"7.00","1":"7.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"6.90","1":"6.90"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"7.52","1":"7.52"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"7.20","1":"7.20"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"7.45","1":"7.45"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"7.43","1":"7.43"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"7.05","1":"7.05"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"7.25","1":"7.25"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"7.30","1":"7.30"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"7.52","1":"7.52"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"7.26","1":"7.26"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"7.11","1":"7.11"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"7.28","1":"7.28"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"7.39","1":"7.39"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"7.05","1":"7.05"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"7.14","1":"7.14"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"7.29","1":"7.29"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"7.29","1":"7.29"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"7.07","1":"7.07"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"6.94","1":"6.94"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"6.31","1":"6.31"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"6.59","1":"6.59"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"6.61","1":"6.61"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"6.52","1":"6.52"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"6.51","1":"6.51"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"6.56","1":"6.56"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"6.72","1":"6.72"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"7.02","1":"7.02"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"6.82","1":"6.82"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"6.64","1":"6.64"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"6.70","1":"6.70"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"6.70","1":"6.70"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"6.75","1":"6.75"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"6.67","1":"6.67"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"6.69","1":"6.69"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"6.71","1":"6.71"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"6.94","1":"6.94"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"7.05","1":"7.05"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"6.87","1":"6.87"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"6.82","1":"6.82"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"6.73","1":"6.73"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"6.84","1":"6.84"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"6.65","1":"6.65"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"6.65","1":"6.65"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"6.50","1":"6.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"6.40","1":"6.40"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"6.55","1":"6.55"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"6.30","1":"6.30"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"6.13","1":"6.13"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"6.15","1":"6.15"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"5.85","1":"5.85"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"5.75","1":"5.75"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"5.64","1":"5.64"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"5.80","1":"5.80"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"6.11","1":"6.11"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"6.10","1":"6.10"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"5.96","1":"5.96"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"6.77","1":"6.77"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"6.50","1":"6.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"6.51","1":"6.51"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"6.45","1":"6.45"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"6.60","1":"6.60"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"6.63","1":"6.63"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"6.68","1":"6.68"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"7.68","1":"7.68"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"7.25","1":"7.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"6.85","1":"6.85"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"6.76","1":"6.76"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"6.80","1":"6.80"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"7.34","1":"7.34"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"7.01","1":"7.01"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"7.25","1":"7.25"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"7.10","1":"7.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"6.96","1":"6.96"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"6.95","1":"6.95"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"7.09","1":"7.09"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"6.90","1":"6.90"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"6.75","1":"6.75"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"6.77","1":"6.77"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"6.75","1":"6.75"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"6.76","1":"6.76"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"6.82","1":"6.82"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"6.77","1":"6.77"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"6.78","1":"6.78"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"6.88","1":"6.88"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"6.90","1":"6.90"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"7.13","1":"7.13"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"6.88","1":"6.88"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"6.58","1":"6.58"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"6.70","1":"6.70"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"6.69","1":"6.69"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"6.77","1":"6.77"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"6.60","1":"6.60"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"6.50","1":"6.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"6.35","1":"6.35"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"6.35","1":"6.35"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"6.40","1":"6.40"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"6.46","1":"6.46"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"6.90","1":"6.90"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"6.72","1":"6.72"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"6.53","1":"6.53"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"6.47","1":"6.47"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"6.37","1":"6.37"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"6.36","1":"6.36"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"6.34","1":"6.34"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"6.30","1":"6.30"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"6.23","1":"6.23"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"6.38","1":"6.38"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"6.31","1":"6.31"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"6.37","1":"6.37"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"6.30","1":"6.30"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"6.41","1":"6.41"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"6.48","1":"6.48"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"6.77","1":"6.77"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"6.73","1":"6.73"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"6.82","1":"6.82"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"6.86","1":"6.86"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"6.64","1":"6.64"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"6.67","1":"6.67"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"6.50","1":"6.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"6.37","1":"6.37"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"6.01","1":"6.01"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"6.19","1":"6.19"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"6.32","1":"6.32"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"6.26","1":"6.26"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"6.15","1":"6.15"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"6.54","1":"6.54"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"6.35","1":"6.35"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"6.86","1":"6.86"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"6.53","1":"6.53"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"6.63","1":"6.63"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"6.72","1":"6.72"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"6.71","1":"6.71"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"7.30","1":"7.30"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"7.43","1":"7.43"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"7.20","1":"7.20"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"7.83","1":"7.83"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"7.66","1":"7.66"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"7.58","1":"7.58"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"7.32","1":"7.32"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"7.47","1":"7.47"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"7.48","1":"7.48"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"7.34","1":"7.34"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"8.34","1":"8.34"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"8.04","1":"8.04"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"7.79","1":"7.79"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"7.66","1":"7.66"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"7.91","1":"7.91"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"7.85","1":"7.85"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"7.85","1":"7.85"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"7.58","1":"7.58"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"7.47","1":"7.47"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"7.09","1":"7.09"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"7.42","1":"7.42"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"7.32","1":"7.32"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"7.40","1":"7.40"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"7.35","1":"7.35"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"7.13","1":"7.13"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"7.05","1":"7.05"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"7.10","1":"7.10"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"7.00","1":"7.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"7.03","1":"7.03"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"6.83","1":"6.83"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"6.79","1":"6.79"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"6.79","1":"6.79"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"6.51","1":"6.51"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"6.23","1":"6.23"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"6.03","1":"6.03"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"6.06","1":"6.06"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"6.14","1":"6.14"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"6.16","1":"6.16"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"6.15","1":"6.15"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"6.16","1":"6.16"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"6.17","1":"6.17"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"6.07","1":"6.07"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"6.09","1":"6.09"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"5.98","1":"5.98"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"5.98","1":"5.98"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"6.18","1":"6.18"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"6.16","1":"6.16"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"6.21","1":"6.21"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"6.18","1":"6.18"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"6.19","1":"6.19"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"6.40","1":"6.40"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"6.41","1":"6.41"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"6.84","1":"6.84"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"6.73","1":"6.73"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"6.64","1":"6.64"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"6.60","1":"6.60"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"6.36","1":"6.36"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"6.55","1":"6.55"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"6.83","1":"6.83"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"6.92","1":"6.92"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"6.72","1":"6.72"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"7.00","1":"7.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"7.00","1":"7.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"7.05","1":"7.05"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"7.59","1":"7.59"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"7.37","1":"7.37"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"7.07","1":"7.07"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"7.21","1":"7.21"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"7.53","1":"7.53"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"7.49","1":"7.49"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"7.31","1":"7.31"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"7.25","1":"7.25"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"7.20","1":"7.20"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"6.91","1":"6.91"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"6.88","1":"6.88"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"6.97","1":"6.97"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"6.98","1":"6.98"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"7.48","1":"7.48"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"7.40","1":"7.40"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"7.54","1":"7.54"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"7.31","1":"7.31"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"7.32","1":"7.32"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"7.34","1":"7.34"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7.43","1":"7.43"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"7.45","1":"7.45"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"7.71","1":"7.71"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"8.95","1":"8.95"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"9.36","1":"9.36"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"9.48","1":"9.48"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"9.44","1":"9.44"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"9.51","1":"9.51"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"9.40","1":"9.40"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"8.94","1":"8.94"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"9.22","1":"9.22"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"9.02","1":"9.02"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"8.84","1":"8.84"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"8.62","1":"8.62"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"8.73","1":"8.73"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"8.85","1":"8.85"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"9.05","1":"9.05"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"9.18","1":"9.18"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"9.26","1":"9.26"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"9.20","1":"9.20"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"9.23","1":"9.23"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"9.38","1":"9.38"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"8.95","1":"8.95"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"9.18","1":"9.18"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"10.12","1":"10.12"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"10.74","1":"10.74"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"9.74","1":"9.74"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"9.13","1":"9.13"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"9.52","1":"9.52"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"9.17","1":"9.17"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"8.17","1":"8.17"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"8.45","1":"8.45"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"8.45","1":"8.45"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"8.83","1":"8.83"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"8.64","1":"8.64"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"8.64","1":"8.64"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"8.75","1":"8.75"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"9.14","1":"9.14"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"9.36","1":"9.36"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"9.18","1":"9.18"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"9.12","1":"9.12"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"9.39","1":"9.39"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"9.14","1":"9.14"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"8.91","1":"8.91"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"8.69","1":"8.69"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"8.81","1":"8.81"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"8.39","1":"8.39"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"8.33","1":"8.33"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"8.32","1":"8.32"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"8.40","1":"8.40"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"8.47","1":"8.47"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"8.22","1":"8.22"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"8.19","1":"8.19"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.91","1":"7.91"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"7.57","1":"7.57"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"7.55","1":"7.55"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"7.53","1":"7.53"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"7.66","1":"7.66"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"8.00","1":"8.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"8.10","1":"8.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"8.20","1":"8.20"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"7.62","1":"7.62"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"7.64","1":"7.64"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"7.81","1":"7.81"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"7.59","1":"7.59"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"7.13","1":"7.13"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"7.30","1":"7.30"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"7.27","1":"7.27"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"7.49","1":"7.49"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"7.75","1":"7.75"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"7.62","1":"7.62"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"8.46","1":"8.46"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"8.15","1":"8.15"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"7.77","1":"7.77"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"7.90","1":"7.90"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"8.02","1":"8.02"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"7.99","1":"7.99"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"8.08","1":"8.08"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"8.03","1":"8.03"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"8.04","1":"8.04"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"8.47","1":"8.47"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"8.60","1":"8.60"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"8.31","1":"8.31"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"8.03","1":"8.03"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"8.32","1":"8.32"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"8.26","1":"8.26"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"8.19","1":"8.19"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"7.93","1":"7.93"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"8.09","1":"8.09"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"8.09","1":"8.09"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"8.01","1":"8.01"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"8.00","1":"8.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"8.01","1":"8.01"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"7.95","1":"7.95"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"8.10","1":"8.10"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"8.01","1":"8.01"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"8.07","1":"8.07"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"8.00","1":"8.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"8.21","1":"8.21"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"8.29","1":"8.29"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"8.40","1":"8.40"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"8.39","1":"8.39"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"8.20","1":"8.20"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"8.12","1":"8.12"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"8.17","1":"8.17"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"8.55","1":"8.55"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"9.55","1":"9.55"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"10.19","1":"10.19"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"9.55","1":"9.55"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"9.63","1":"9.63"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"9.42","1":"9.42"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"9.30","1":"9.30"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"9.13","1":"9.13"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"9.50","1":"9.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"10.24","1":"10.24"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"10.56","1":"10.56"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"11.52","1":"11.52"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"12.49","1":"12.49"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"11.99","1":"11.99"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"12.04","1":"12.04"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"11.71","1":"11.71"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"11.55","1":"11.55"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"11.26","1":"11.26"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"11.04","1":"11.04"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"11.27","1":"11.27"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"11.19","1":"11.19"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"10.98","1":"10.98"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"11.10","1":"11.10"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"10.84","1":"10.84"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"10.78","1":"10.78"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"10.85","1":"10.85"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"10.79","1":"10.79"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"10.32","1":"10.32"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"10.29","1":"10.29"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"10.76","1":"10.76"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"10.66","1":"10.66"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"10.24","1":"10.24"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"9.91","1":"9.91"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"9.31","1":"9.31"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"9.42","1":"9.42"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"9.39","1":"9.39"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"9.04","1":"9.04"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"9.33","1":"9.33"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"9.91","1":"9.91"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"9.72","1":"9.72"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"10.03","1":"10.03"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"9.90","1":"9.90"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"9.63","1":"9.63"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"9.65","1":"9.65"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"9.35","1":"9.35"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"9.32","1":"9.32"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"9.30","1":"9.30"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"9.33","1":"9.33"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"9.32","1":"9.32"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"9.60","1":"9.60"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"9.71","1":"9.71"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"10.09","1":"10.09"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"9.98","1":"9.98"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"9.77","1":"9.77"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"10.77","1":"10.77"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"11.26","1":"11.26"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"11.26","1":"11.26"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"10.32","1":"10.32"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"9.88","1":"9.88"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"9.98","1":"9.98"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"10.39","1":"10.39"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"10.18","1":"10.18"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"10.00","1":"10.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"10.27","1":"10.27"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"10.27","1":"10.27"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"10.11","1":"10.11"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"9.98","1":"9.98"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"10.10","1":"10.10"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"10.01","1":"10.01"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"10.00","1":"10.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"10.02","1":"10.02"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"10.10","1":"10.10"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"10.25","1":"10.25"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"10.38","1":"10.38"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"10.19","1":"10.19"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"11.21","1":"11.21"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"11.61","1":"11.61"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"10.90","1":"10.90"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"11.05","1":"11.05"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"11.05","1":"11.05"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"10.92","1":"10.92"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"10.99","1":"10.99"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"10.83","1":"10.83"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"10.75","1":"10.75"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"10.28","1":"10.28"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"10.58","1":"10.58"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"10.70","1":"10.70"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"10.32","1":"10.32"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"10.27","1":"10.27"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"10.36","1":"10.36"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"10.25","1":"10.25"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"10.34","1":"10.34"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"10.40","1":"10.40"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"10.37","1":"10.37"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"10.49","1":"10.49"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"10.35","1":"10.35"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"10.30","1":"10.30"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"10.28","1":"10.28"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"11.31","1":"11.31"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"11.00","1":"11.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"10.65","1":"10.65"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"10.41","1":"10.41"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"10.42","1":"10.42"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"11.08","1":"11.08"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"10.68","1":"10.68"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"10.48","1":"10.48"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"10.35","1":"10.35"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"10.49","1":"10.49"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"10.40","1":"10.40"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"10.25","1":"10.25"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"10.21","1":"10.21"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"10.30","1":"10.30"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"10.42","1":"10.42"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"10.32","1":"10.32"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"10.37","1":"10.37"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"10.22","1":"10.22"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"10.28","1":"10.28"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"10.26","1":"10.26"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"10.35","1":"10.35"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"10.44","1":"10.44"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"10.36","1":"10.36"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"10.65","1":"10.65"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"10.81","1":"10.81"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"10.47","1":"10.47"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"10.34","1":"10.34"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"10.21","1":"10.21"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"10.25","1":"10.25"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"10.26","1":"10.26"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"10.01","1":"10.01"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"9.85","1":"9.85"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"9.89","1":"9.89"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"10.06","1":"10.06"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"10.71","1":"10.71"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"11.48","1":"11.48"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"11.96","1":"11.96"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"12.05","1":"12.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"12.18","1":"12.18"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"12.51","1":"12.51"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"13.76","1":"13.76"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"13.72","1":"13.72"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"13.17","1":"13.17"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"13.78","1":"13.78"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"14.50","1":"14.50"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"14.02","1":"14.02"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"14.05","1":"14.05"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"13.30","1":"13.30"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"13.47","1":"13.47"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"12.49","1":"12.49"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"13.16","1":"13.16"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"13.25","1":"13.25"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"13.61","1":"13.61"}]}