{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"22.05","1":"22.05"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"23.15","1":"23.15"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"24.30","1":"24.30"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"25.51","1":"25.51"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"25.24","1":"25.24"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"24.83","1":"24.83"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"25.80","1":"25.80"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"27.09","1":"27.09"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"27.92","1":"27.92"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"27.65","1":"27.65"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"29.03","1":"29.03"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"28.77","1":"28.77"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"28.55","1":"28.55"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"29.49","1":"29.49"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"29.97","1":"29.97"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"31.42","1":"31.42"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"30.83","1":"30.83"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"30.05","1":"30.05"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"31.55","1":"31.55"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"33.04","1":"33.04"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"32.76","1":"32.76"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"31.51","1":"31.51"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"30.02","1":"30.02"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"29.61","1":"29.61"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"28.13","1":"28.13"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"27.04","1":"27.04"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"27.26","1":"27.26"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"28.62","1":"28.62"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"27.72","1":"27.72"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"28.57","1":"28.57"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"28.10","1":"28.10"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"27.25","1":"27.25"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"27.64","1":"27.64"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"27.40","1":"27.40"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"26.72","1":"26.72"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"26.31","1":"26.31"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"26.43","1":"26.43"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"25.94","1":"25.94"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"25.20","1":"25.20"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"25.20","1":"25.20"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"24.37","1":"24.37"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"24.29","1":"24.29"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"24.08","1":"24.08"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"23.03","1":"23.03"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"21.88","1":"21.88"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"20.79","1":"20.79"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"20.70","1":"20.70"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"20.18","1":"20.18"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"19.18","1":"19.18"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"19.02","1":"19.02"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"18.35","1":"18.35"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"19.35","1":"19.35"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"20.35","1":"20.35"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"21.36","1":"21.36"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"22.39","1":"22.39"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"21.48","1":"21.48"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"22.55","1":"22.55"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"23.67","1":"23.67"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"24.85","1":"24.85"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"23.82","1":"23.82"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"23.28","1":"23.28"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"23.77","1":"23.77"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"24.06","1":"24.06"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"24.03","1":"24.03"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"23.19","1":"23.19"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"22.28","1":"22.28"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"23.00","1":"23.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"22.54","1":"22.54"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"22.65","1":"22.65"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"22.15","1":"22.15"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"21.93","1":"21.93"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"22.38","1":"22.38"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"22.48","1":"22.48"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"22.58","1":"22.58"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"23.70","1":"23.70"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"23.78","1":"23.78"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"22.61","1":"22.61"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"22.33","1":"22.33"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"22.01","1":"22.01"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"22.00","1":"22.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"21.67","1":"21.67"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"22.04","1":"22.04"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"21.11","1":"21.11"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"20.06","1":"20.06"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"20.79","1":"20.79"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"20.62","1":"20.62"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"19.66","1":"19.66"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"19.88","1":"19.88"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"20.08","1":"20.08"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"19.95","1":"19.95"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"19.92","1":"19.92"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"19.02","1":"19.02"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"19.95","1":"19.95"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"19.92","1":"19.92"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"19.86","1":"19.86"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"19.71","1":"19.71"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"19.55","1":"19.55"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"19.77","1":"19.77"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"19.60","1":"19.60"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"19.51","1":"19.51"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"18.68","1":"18.68"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"18.14","1":"18.14"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"19.69","1":"19.69"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"18.94","1":"18.94"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"18.73","1":"18.73"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"18.80","1":"18.80"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"19.29","1":"19.29"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"19.79","1":"19.79"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"19.22","1":"19.22"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"19.26","1":"19.26"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"19.49","1":"19.49"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"19.80","1":"19.80"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"19.05","1":"19.05"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"19.15","1":"19.15"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"19.32","1":"19.32"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"19.80","1":"19.80"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"19.92","1":"19.92"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"19.93","1":"19.93"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"19.50","1":"19.50"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"19.45","1":"19.45"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"19.41","1":"19.41"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"19.37","1":"19.37"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"19.66","1":"19.66"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"20.18","1":"20.18"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"20.34","1":"20.34"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"20.49","1":"20.49"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"20.79","1":"20.79"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"20.80","1":"20.80"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"20.29","1":"20.29"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"20.06","1":"20.06"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"20.01","1":"20.01"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"20.30","1":"20.30"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"21.31","1":"21.31"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"22.37","1":"22.37"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"22.76","1":"22.76"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"23.50","1":"23.50"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"23.98","1":"23.98"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"24.72","1":"24.72"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"24.04","1":"24.04"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"25.22","1":"25.22"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"25.53","1":"25.53"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"24.26","1":"24.26"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"25.26","1":"25.26"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"26.41","1":"26.41"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"27.50","1":"27.50"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"27.57","1":"27.57"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"28.24","1":"28.24"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"28.11","1":"28.11"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"28.25","1":"28.25"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"28.24","1":"28.24"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"28.21","1":"28.21"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"28.36","1":"28.36"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"28.31","1":"28.31"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"27.78","1":"27.78"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"27.53","1":"27.53"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"27.80","1":"27.80"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"27.89","1":"27.89"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"27.94","1":"27.94"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"27.95","1":"27.95"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"27.57","1":"27.57"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"26.92","1":"26.92"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"27.44","1":"27.44"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"27.26","1":"27.26"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"27.25","1":"27.25"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"27.61","1":"27.61"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"26.74","1":"26.74"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"26.78","1":"26.78"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"26.49","1":"26.49"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"25.25","1":"25.25"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"24.11","1":"24.11"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"22.91","1":"22.91"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"22.72","1":"22.72"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"22.30","1":"22.30"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"22.78","1":"22.78"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"23.50","1":"23.50"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"23.46","1":"23.46"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"23.49","1":"23.49"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"23.15","1":"23.15"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"23.47","1":"23.47"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"23.67","1":"23.67"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"22.63","1":"22.63"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"22.39","1":"22.39"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"21.80","1":"21.80"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"22.41","1":"22.41"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"22.62","1":"22.62"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"23.09","1":"23.09"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"23.34","1":"23.34"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"23.10","1":"23.10"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"22.51","1":"22.51"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"22.45","1":"22.45"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"22.25","1":"22.25"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"21.87","1":"21.87"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"22.39","1":"22.39"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"23.17","1":"23.17"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"22.53","1":"22.53"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"21.41","1":"21.41"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"21.52","1":"21.52"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"20.77","1":"20.77"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"19.74","1":"19.74"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"19.73","1":"19.73"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"19.43","1":"19.43"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"20.43","1":"20.43"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"20.82","1":"20.82"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"20.27","1":"20.27"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"20.30","1":"20.30"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"19.32","1":"19.32"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"20.10","1":"20.10"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"19.65","1":"19.65"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"20.03","1":"20.03"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"19.03","1":"19.03"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"18.78","1":"18.78"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"18.70","1":"18.70"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"19.55","1":"19.55"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"19.30","1":"19.30"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"19.17","1":"19.17"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"19.82","1":"19.82"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"19.85","1":"19.85"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"19.89","1":"19.89"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"19.77","1":"19.77"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"20.15","1":"20.15"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"19.40","1":"19.40"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"19.88","1":"19.88"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"19.71","1":"19.71"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"19.06","1":"19.06"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"19.11","1":"19.11"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"19.50","1":"19.50"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"18.66","1":"18.66"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"18.84","1":"18.84"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"18.88","1":"18.88"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"18.88","1":"18.88"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"18.80","1":"18.80"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"18.27","1":"18.27"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"17.60","1":"17.60"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"18.35","1":"18.35"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"17.94","1":"17.94"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"16.94","1":"16.94"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"16.89","1":"16.89"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"17.49","1":"17.49"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"16.86","1":"16.86"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"16.41","1":"16.41"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"16.99","1":"16.99"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"16.99","1":"16.99"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"16.95","1":"16.95"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"17.00","1":"17.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"17.00","1":"17.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"16.33","1":"16.33"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"15.33","1":"15.33"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"14.35","1":"14.35"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"14.50","1":"14.50"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"14.52","1":"14.52"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"15.02","1":"15.02"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"15.31","1":"15.31"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"15.75","1":"15.75"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"16.45","1":"16.45"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"16.39","1":"16.39"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"15.56","1":"15.56"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"15.73","1":"15.73"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"15.30","1":"15.30"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"14.52","1":"14.52"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"14.29","1":"14.29"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"14.69","1":"14.69"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"14.75","1":"14.75"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"15.08","1":"15.08"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"15.07","1":"15.07"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"15.00","1":"15.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"14.75","1":"14.75"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"14.95","1":"14.95"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"15.00","1":"15.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"15.00","1":"15.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"15.25","1":"15.25"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"16.25","1":"16.25"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"16.97","1":"16.97"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"16.17","1":"16.17"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"15.65","1":"15.65"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"15.72","1":"15.72"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"15.80","1":"15.80"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"15.32","1":"15.32"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"15.41","1":"15.41"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"15.50","1":"15.50"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"15.80","1":"15.80"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"15.87","1":"15.87"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"16.46","1":"16.46"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"16.44","1":"16.44"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"17.39","1":"17.39"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"17.16","1":"17.16"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"18.07","1":"18.07"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"17.80","1":"17.80"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"18.47","1":"18.47"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"18.79","1":"18.79"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"18.65","1":"18.65"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"18.59","1":"18.59"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"18.54","1":"18.54"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"17.95","1":"17.95"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"17.01","1":"17.01"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"16.69","1":"16.69"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"17.31","1":"17.31"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"17.19","1":"17.19"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"17.25","1":"17.25"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"16.36","1":"16.36"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"16.04","1":"16.04"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"16.04","1":"16.04"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"16.17","1":"16.17"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"17.17","1":"17.17"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"18.17","1":"18.17"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"19.17","1":"19.17"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"20.17","1":"20.17"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"21.17","1":"21.17"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"20.57","1":"20.57"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"20.98","1":"20.98"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"21.09","1":"21.09"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"19.48","1":"19.48"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"20.48","1":"20.48"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"20.33","1":"20.33"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"20.59","1":"20.59"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"19.57","1":"19.57"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"18.77","1":"18.77"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"18.06","1":"18.06"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"18.40","1":"18.40"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"19.06","1":"19.06"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"19.57","1":"19.57"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"19.55","1":"19.55"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"20.55","1":"20.55"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"20.05","1":"20.05"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"20.76","1":"20.76"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"20.92","1":"20.92"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"21.50","1":"21.50"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"22.57","1":"22.57"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"23.69","1":"23.69"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"22.92","1":"22.92"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"22.89","1":"22.89"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"22.77","1":"22.77"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"22.07","1":"22.07"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"21.96","1":"21.96"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"22.21","1":"22.21"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"21.94","1":"21.94"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"21.35","1":"21.35"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"20.32","1":"20.32"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"19.78","1":"19.78"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"19.22","1":"19.22"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"19.84","1":"19.84"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"20.84","1":"20.84"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"21.09","1":"21.09"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"21.28","1":"21.28"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"20.95","1":"20.95"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"21.25","1":"21.25"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"21.32","1":"21.32"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"20.42","1":"20.42"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"19.40","1":"19.40"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"19.20","1":"19.20"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"18.65","1":"18.65"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"19.60","1":"19.60"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"19.99","1":"19.99"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"20.99","1":"20.99"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"21.22","1":"21.22"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"20.81","1":"20.81"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"21.34","1":"21.34"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"22.40","1":"22.40"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"21.92","1":"21.92"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"21.79","1":"21.79"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"21.05","1":"21.05"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"21.03","1":"21.03"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"20.69","1":"20.69"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"21.14","1":"21.14"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"21.54","1":"21.54"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"20.85","1":"20.85"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"20.80","1":"20.80"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"20.24","1":"20.24"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"19.61","1":"19.61"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"19.95","1":"19.95"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"19.31","1":"19.31"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"18.90","1":"18.90"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"19.50","1":"19.50"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"20.35","1":"20.35"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"19.92","1":"19.92"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"19.52","1":"19.52"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"19.57","1":"19.57"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"19.30","1":"19.30"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"19.78","1":"19.78"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"19.57","1":"19.57"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"20.84","1":"20.84"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"20.50","1":"20.50"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"19.19","1":"19.19"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"17.96","1":"17.96"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"16.99","1":"16.99"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"17.89","1":"17.89"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"19.14","1":"19.14"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"18.95","1":"18.95"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"17.81","1":"17.81"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"18.05","1":"18.05"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"17.64","1":"17.64"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"17.50","1":"17.50"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"17.38","1":"17.38"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"17.35","1":"17.35"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"16.79","1":"16.79"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"16.81","1":"16.81"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"15.97","1":"15.97"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"15.56","1":"15.56"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"14.40","1":"14.40"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"13.53","1":"13.53"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"13.97","1":"13.97"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"13.41","1":"13.41"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"13.99","1":"13.99"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"14.50","1":"14.50"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"15.25","1":"15.25"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"15.13","1":"15.13"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"15.69","1":"15.69"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"15.99","1":"15.99"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"17.03","1":"17.03"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"17.86","1":"17.86"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"17.98","1":"17.98"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"18.39","1":"18.39"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"18.78","1":"18.78"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"19.50","1":"19.50"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"18.89","1":"18.89"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"17.49","1":"17.49"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"17.48","1":"17.48"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"17.28","1":"17.28"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"17.50","1":"17.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"18.78","1":"18.78"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"18.78","1":"18.78"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"17.81","1":"17.81"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"17.75","1":"17.75"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"17.62","1":"17.62"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"17.08","1":"17.08"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"18.14","1":"18.14"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"17.62","1":"17.62"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"17.63","1":"17.63"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"17.47","1":"17.47"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"16.89","1":"16.89"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"17.00","1":"17.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"17.00","1":"17.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"16.79","1":"16.79"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"16.59","1":"16.59"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"17.39","1":"17.39"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"17.48","1":"17.48"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"17.68","1":"17.68"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"18.10","1":"18.10"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"18.11","1":"18.11"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"18.85","1":"18.85"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"18.74","1":"18.74"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"18.53","1":"18.53"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"18.49","1":"18.49"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"18.17","1":"18.17"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"18.21","1":"18.21"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"18.11","1":"18.11"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"17.94","1":"17.94"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"17.45","1":"17.45"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"17.98","1":"17.98"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"17.55","1":"17.55"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"18.11","1":"18.11"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"18.69","1":"18.69"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"19.04","1":"19.04"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"19.48","1":"19.48"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"18.99","1":"18.99"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"18.60","1":"18.60"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"18.23","1":"18.23"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"17.91","1":"17.91"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"17.01","1":"17.01"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"17.44","1":"17.44"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"17.80","1":"17.80"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"17.57","1":"17.57"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"17.52","1":"17.52"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"17.46","1":"17.46"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"17.40","1":"17.40"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"17.23","1":"17.23"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"17.55","1":"17.55"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"17.48","1":"17.48"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"17.40","1":"17.40"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"18.70","1":"18.70"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"19.03","1":"19.03"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"18.94","1":"18.94"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"18.10","1":"18.10"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"18.46","1":"18.46"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"18.14","1":"18.14"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"18.12","1":"18.12"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"18.89","1":"18.89"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"19.22","1":"19.22"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"19.52","1":"19.52"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"19.05","1":"19.05"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"18.89","1":"18.89"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"18.78","1":"18.78"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"18.68","1":"18.68"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"19.07","1":"19.07"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"18.70","1":"18.70"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"18.48","1":"18.48"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"18.80","1":"18.80"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"18.40","1":"18.40"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"18.05","1":"18.05"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"18.52","1":"18.52"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"19.90","1":"19.90"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"19.31","1":"19.31"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"19.16","1":"19.16"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"19.03","1":"19.03"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"19.05","1":"19.05"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"19.35","1":"19.35"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"19.23","1":"19.23"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"18.79","1":"18.79"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"18.59","1":"18.59"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"18.55","1":"18.55"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"18.84","1":"18.84"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"19.01","1":"19.01"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"19.03","1":"19.03"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"18.97","1":"18.97"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"18.90","1":"18.90"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"18.84","1":"18.84"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"20.42","1":"20.42"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"21.25","1":"21.25"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"21.75","1":"21.75"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"21.27","1":"21.27"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"21.27","1":"21.27"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"21.34","1":"21.34"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"22.94","1":"22.94"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"22.87","1":"22.87"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"22.32","1":"22.32"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"21.91","1":"21.91"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"21.31","1":"21.31"},{"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":"23.15","1":"23.15"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"22.80","1":"22.80"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"21.78","1":"21.78"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"21.20","1":"21.20"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"21.03","1":"21.03"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"20.85","1":"20.85"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"20.09","1":"20.09"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"21.59","1":"21.59"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"21.15","1":"21.15"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"20.82","1":"20.82"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"20.03","1":"20.03"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"20.29","1":"20.29"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"21.41","1":"21.41"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"21.81","1":"21.81"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"21.59","1":"21.59"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"21.40","1":"21.40"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"20.44","1":"20.44"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"20.20","1":"20.20"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"20.27","1":"20.27"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"20.57","1":"20.57"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"20.77","1":"20.77"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"20.42","1":"20.42"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"20.59","1":"20.59"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"21.44","1":"21.44"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"20.88","1":"20.88"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"20.43","1":"20.43"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"20.50","1":"20.50"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"20.00","1":"20.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"19.96","1":"19.96"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"19.03","1":"19.03"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"18.54","1":"18.54"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"19.40","1":"19.40"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"18.47","1":"18.47"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"19.25","1":"19.25"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"19.18","1":"19.18"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"19.04","1":"19.04"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"19.28","1":"19.28"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"19.44","1":"19.44"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"17.92","1":"17.92"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"17.42","1":"17.42"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"17.08","1":"17.08"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"17.13","1":"17.13"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"17.03","1":"17.03"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"16.95","1":"16.95"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"16.52","1":"16.52"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"15.82","1":"15.82"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"15.97","1":"15.97"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"15.60","1":"15.60"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"16.20","1":"16.20"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"16.35","1":"16.35"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"16.28","1":"16.28"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"16.72","1":"16.72"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"16.76","1":"16.76"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"17.55","1":"17.55"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"17.07","1":"17.07"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"17.12","1":"17.12"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"18.01","1":"18.01"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"18.55","1":"18.55"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"19.06","1":"19.06"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"19.58","1":"19.58"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"19.52","1":"19.52"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"19.73","1":"19.73"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"19.69","1":"19.69"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"19.92","1":"19.92"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"19.43","1":"19.43"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"19.08","1":"19.08"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"18.45","1":"18.45"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"18.57","1":"18.57"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"18.75","1":"18.75"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"19.27","1":"19.27"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"19.19","1":"19.19"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"19.02","1":"19.02"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"20.16","1":"20.16"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"20.18","1":"20.18"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"19.43","1":"19.43"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"19.57","1":"19.57"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"19.76","1":"19.76"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"19.39","1":"19.39"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"19.17","1":"19.17"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"19.69","1":"19.69"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"19.95","1":"19.95"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"19.69","1":"19.69"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"19.64","1":"19.64"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"19.36","1":"19.36"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"19.40","1":"19.40"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"19.45","1":"19.45"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"19.26","1":"19.26"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"19.31","1":"19.31"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"19.11","1":"19.11"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"19.20","1":"19.20"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"19.09","1":"19.09"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"19.22","1":"19.22"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"19.12","1":"19.12"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"19.28","1":"19.28"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"19.21","1":"19.21"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"19.23","1":"19.23"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"19.01","1":"19.01"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"18.81","1":"18.81"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"18.78","1":"18.78"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"19.06","1":"19.06"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"19.42","1":"19.42"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"19.04","1":"19.04"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"18.67","1":"18.67"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"18.30","1":"18.30"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"18.39","1":"18.39"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"18.51","1":"18.51"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"18.46","1":"18.46"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"18.42","1":"18.42"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"18.44","1":"18.44"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"18.32","1":"18.32"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"17.93","1":"17.93"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"17.73","1":"17.73"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"17.50","1":"17.50"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"17.60","1":"17.60"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"18.06","1":"18.06"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"18.58","1":"18.58"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"17.80","1":"17.80"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"18.30","1":"18.30"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"18.15","1":"18.15"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"16.82","1":"16.82"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"16.74","1":"16.74"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"16.00","1":"16.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"16.71","1":"16.71"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"17.18","1":"17.18"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"17.27","1":"17.27"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"17.53","1":"17.53"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"17.76","1":"17.76"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"18.82","1":"18.82"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"18.60","1":"18.60"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"18.47","1":"18.47"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"17.97","1":"17.97"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"17.64","1":"17.64"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"16.57","1":"16.57"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"16.62","1":"16.62"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"16.72","1":"16.72"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"16.78","1":"16.78"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"16.45","1":"16.45"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"15.98","1":"15.98"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"16.25","1":"16.25"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"16.05","1":"16.05"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"16.39","1":"16.39"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"16.76","1":"16.76"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"16.57","1":"16.57"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"16.36","1":"16.36"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"16.29","1":"16.29"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"16.35","1":"16.35"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"16.33","1":"16.33"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"16.23","1":"16.23"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"16.57","1":"16.57"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"16.35","1":"16.35"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"16.05","1":"16.05"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"15.97","1":"15.97"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"15.90","1":"15.90"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"15.87","1":"15.87"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"16.65","1":"16.65"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"16.40","1":"16.40"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"16.30","1":"16.30"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"16.09","1":"16.09"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"16.09","1":"16.09"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"16.03","1":"16.03"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"16.27","1":"16.27"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"16.38","1":"16.38"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"16.58","1":"16.58"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"17.82","1":"17.82"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"18.09","1":"18.09"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"17.79","1":"17.79"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"17.54","1":"17.54"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"18.14","1":"18.14"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"17.78","1":"17.78"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"17.42","1":"17.42"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"17.56","1":"17.56"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"18.87","1":"18.87"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"19.50","1":"19.50"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"20.35","1":"20.35"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"21.87","1":"21.87"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"22.62","1":"22.62"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"22.16","1":"22.16"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"21.88","1":"21.88"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"21.49","1":"21.49"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"21.67","1":"21.67"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"22.67","1":"22.67"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"22.65","1":"22.65"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"21.97","1":"21.97"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"20.87","1":"20.87"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"20.68","1":"20.68"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"20.39","1":"20.39"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"21.16","1":"21.16"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"20.80","1":"20.80"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"22.36","1":"22.36"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"23.10","1":"23.10"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"22.66","1":"22.66"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"21.41","1":"21.41"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"21.68","1":"21.68"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"23.30","1":"23.30"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"24.18","1":"24.18"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"23.13","1":"23.13"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"22.49","1":"22.49"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"22.20","1":"22.20"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"22.88","1":"22.88"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"22.70","1":"22.70"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"22.89","1":"22.89"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"22.53","1":"22.53"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"24.21","1":"24.21"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"25.15","1":"25.15"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"25.16","1":"25.16"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"25.68","1":"25.68"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"26.39","1":"26.39"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"25.92","1":"25.92"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"25.90","1":"25.90"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"25.48","1":"25.48"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"24.48","1":"24.48"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"26.14","1":"26.14"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"26.48","1":"26.48"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"26.99","1":"26.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"28.96","1":"28.96"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"31.13","1":"31.13"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"30.54","1":"30.54"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"30.03","1":"30.03"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"28.40","1":"28.40"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"30.53","1":"30.53"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"30.32","1":"30.32"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"29.04","1":"29.04"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"28.57","1":"28.57"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"29.66","1":"29.66"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"29.75","1":"29.75"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"29.79","1":"29.79"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"28.95","1":"28.95"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"28.47","1":"28.47"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"28.01","1":"28.01"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"27.54","1":"27.54"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"27.90","1":"27.90"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"27.63","1":"27.63"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"28.68","1":"28.68"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"27.83","1":"27.83"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"27.56","1":"27.56"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"27.63","1":"27.63"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"27.28","1":"27.28"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"27.09","1":"27.09"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"27.01","1":"27.01"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"27.80","1":"27.80"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"29.88","1":"29.88"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"30.26","1":"30.26"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"29.90","1":"29.90"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"30.06","1":"30.06"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"30.44","1":"30.44"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"29.61","1":"29.61"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"29.51","1":"29.51"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"28.72","1":"28.72"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"28.12","1":"28.12"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"27.07","1":"27.07"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"27.90","1":"27.90"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"27.10","1":"27.10"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"28.37","1":"28.37"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"27.29","1":"27.29"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"27.36","1":"27.36"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"27.30","1":"27.30"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"28.90","1":"28.90"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"29.88","1":"29.88"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"28.53","1":"28.53"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"29.00","1":"29.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"26.87","1":"26.87"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"28.70","1":"28.70"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"28.52","1":"28.52"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"25.65","1":"25.65"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"26.48","1":"26.48"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"25.60","1":"25.60"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"24.95","1":"24.95"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"25.19","1":"25.19"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"25.30","1":"25.30"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"25.99","1":"25.99"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"27.92","1":"27.92"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"27.49","1":"27.49"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"27.75","1":"27.75"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"27.82","1":"27.82"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"29.18","1":"29.18"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"30.49","1":"30.49"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"30.87","1":"30.87"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"29.50","1":"29.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"28.50","1":"28.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"28.77","1":"28.77"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"28.75","1":"28.75"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"27.35","1":"27.35"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"27.00","1":"27.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"27.40","1":"27.40"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"27.33","1":"27.33"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"27.20","1":"27.20"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"28.00","1":"28.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"27.25","1":"27.25"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"25.95","1":"25.95"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"24.65","1":"24.65"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"24.30","1":"24.30"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"23.65","1":"23.65"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"24.20","1":"24.20"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"23.75","1":"23.75"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"24.50","1":"24.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"22.61","1":"22.61"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"20.92","1":"20.92"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"21.03","1":"21.03"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"22.40","1":"22.40"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"22.60","1":"22.60"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"21.63","1":"21.63"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"22.25","1":"22.25"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"22.00","1":"22.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"22.50","1":"22.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"24.18","1":"24.18"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"23.59","1":"23.59"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"24.75","1":"24.75"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"24.41","1":"24.41"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"24.50","1":"24.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"23.90","1":"23.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"23.02","1":"23.02"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"23.39","1":"23.39"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"23.25","1":"23.25"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"23.51","1":"23.51"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"23.51","1":"23.51"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"24.10","1":"24.10"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"24.55","1":"24.55"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"24.85","1":"24.85"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"24.60","1":"24.60"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"24.78","1":"24.78"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"24.05","1":"24.05"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"24.61","1":"24.61"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"24.47","1":"24.47"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"24.50","1":"24.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"24.07","1":"24.07"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"23.60","1":"23.60"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"23.34","1":"23.34"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"23.11","1":"23.11"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"23.63","1":"23.63"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"23.90","1":"23.90"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"24.55","1":"24.55"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"25.25","1":"25.25"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"25.50","1":"25.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"25.50","1":"25.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"25.10","1":"25.10"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"26.51","1":"26.51"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"26.55","1":"26.55"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"25.75","1":"25.75"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"25.95","1":"25.95"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"26.00","1":"26.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"26.00","1":"26.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"26.00","1":"26.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"26.60","1":"26.60"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"27.12","1":"27.12"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"27.00","1":"27.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"27.10","1":"27.10"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"26.56","1":"26.56"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"25.80","1":"25.80"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"26.00","1":"26.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"24.51","1":"24.51"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"24.74","1":"24.74"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"25.50","1":"25.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"25.55","1":"25.55"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"24.85","1":"24.85"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"25.30","1":"25.30"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"25.00","1":"25.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"24.05","1":"24.05"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"23.30","1":"23.30"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"23.99","1":"23.99"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"23.75","1":"23.75"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"22.39","1":"22.39"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"23.25","1":"23.25"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"22.85","1":"22.85"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"22.74","1":"22.74"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"22.79","1":"22.79"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"22.49","1":"22.49"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"22.33","1":"22.33"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"22.89","1":"22.89"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"24.40","1":"24.40"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"24.40","1":"24.40"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"24.10","1":"24.10"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"24.00","1":"24.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"24.00","1":"24.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"22.66","1":"22.66"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"23.75","1":"23.75"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"23.78","1":"23.78"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"22.68","1":"22.68"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"24.05","1":"24.05"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"24.17","1":"24.17"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"23.30","1":"23.30"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"23.50","1":"23.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"22.80","1":"22.80"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"22.40","1":"22.40"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"22.45","1":"22.45"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"22.48","1":"22.48"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"22.23","1":"22.23"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"21.50","1":"21.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"20.70","1":"20.70"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"20.32","1":"20.32"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"20.44","1":"20.44"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"19.80","1":"19.80"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"19.95","1":"19.95"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"19.75","1":"19.75"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"19.98","1":"19.98"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"19.50","1":"19.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"19.55","1":"19.55"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"21.01","1":"21.01"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"20.28","1":"20.28"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"20.40","1":"20.40"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"20.40","1":"20.40"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"19.00","1":"19.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"19.10","1":"19.10"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"20.20","1":"20.20"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"20.77","1":"20.77"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"21.40","1":"21.40"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"20.54","1":"20.54"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"19.90","1":"19.90"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"19.01","1":"19.01"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"18.50","1":"18.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"19.01","1":"19.01"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"19.25","1":"19.25"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"19.07","1":"19.07"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"18.55","1":"18.55"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"18.74","1":"18.74"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"18.90","1":"18.90"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"19.30","1":"19.30"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"19.59","1":"19.59"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"20.60","1":"20.60"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"20.20","1":"20.20"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"19.25","1":"19.25"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"19.49","1":"19.49"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"19.75","1":"19.75"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"19.10","1":"19.10"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"19.70","1":"19.70"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"19.70","1":"19.70"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"19.36","1":"19.36"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"18.40","1":"18.40"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"18.42","1":"18.42"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"18.25","1":"18.25"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"17.06","1":"17.06"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"17.25","1":"17.25"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"17.01","1":"17.01"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"17.99","1":"17.99"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"17.72","1":"17.72"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"17.70","1":"17.70"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"17.80","1":"17.80"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"18.40","1":"18.40"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"18.70","1":"18.70"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"19.62","1":"19.62"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"19.94","1":"19.94"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"19.62","1":"19.62"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"19.71","1":"19.71"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"20.75","1":"20.75"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"21.50","1":"21.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"21.20","1":"21.20"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"21.95","1":"21.95"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"21.60","1":"21.60"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"21.10","1":"21.10"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"21.50","1":"21.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"22.00","1":"22.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"22.58","1":"22.58"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"23.25","1":"23.25"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"23.35","1":"23.35"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"23.00","1":"23.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"22.35","1":"22.35"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"22.50","1":"22.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"22.60","1":"22.60"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"22.17","1":"22.17"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"22.20","1":"22.20"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"22.14","1":"22.14"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"21.75","1":"21.75"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"22.20","1":"22.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"21.50","1":"21.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"21.55","1":"21.55"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"21.50","1":"21.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"21.50","1":"21.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"22.35","1":"22.35"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"21.99","1":"21.99"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"21.75","1":"21.75"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"21.75","1":"21.75"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"22.25","1":"22.25"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"22.00","1":"22.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"21.70","1":"21.70"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"21.77","1":"21.77"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"22.02","1":"22.02"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"22.50","1":"22.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"23.25","1":"23.25"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"22.60","1":"22.60"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"22.30","1":"22.30"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"22.52","1":"22.52"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"22.50","1":"22.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"24.72","1":"24.72"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"24.99","1":"24.99"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"24.70","1":"24.70"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"24.48","1":"24.48"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"23.76","1":"23.76"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"22.80","1":"22.80"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"23.30","1":"23.30"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"22.96","1":"22.96"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"23.01","1":"23.01"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"23.50","1":"23.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"24.52","1":"24.52"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"24.51","1":"24.51"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"24.75","1":"24.75"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"24.00","1":"24.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"24.00","1":"24.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"22.73","1":"22.73"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"22.00","1":"22.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"22.01","1":"22.01"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"22.00","1":"22.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"21.90","1":"21.90"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"21.50","1":"21.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"21.60","1":"21.60"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"21.60","1":"21.60"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"21.67","1":"21.67"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"21.80","1":"21.80"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"21.90","1":"21.90"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"20.91","1":"20.91"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"20.69","1":"20.69"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"20.55","1":"20.55"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"20.80","1":"20.80"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"19.30","1":"19.30"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"18.50","1":"18.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"19.33","1":"19.33"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"18.50","1":"18.50"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"19.19","1":"19.19"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"19.00","1":"19.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"18.97","1":"18.97"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"19.00","1":"19.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"18.20","1":"18.20"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"18.50","1":"18.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"18.68","1":"18.68"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"18.49","1":"18.49"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"17.90","1":"17.90"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"17.80","1":"17.80"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"17.50","1":"17.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"16.95","1":"16.95"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"17.00","1":"17.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"16.69","1":"16.69"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"17.01","1":"17.01"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"17.40","1":"17.40"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"17.60","1":"17.60"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"17.70","1":"17.70"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"17.50","1":"17.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"17.48","1":"17.48"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"16.79","1":"16.79"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"17.41","1":"17.41"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"17.33","1":"17.33"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"16.80","1":"16.80"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"16.75","1":"16.75"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"16.45","1":"16.45"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"15.79","1":"15.79"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"15.69","1":"15.69"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"15.96","1":"15.96"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"15.35","1":"15.35"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"15.01","1":"15.01"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"15.10","1":"15.10"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"15.12","1":"15.12"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"14.85","1":"14.85"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"14.91","1":"14.91"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"16.02","1":"16.02"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"16.90","1":"16.90"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"16.72","1":"16.72"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"17.35","1":"17.35"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"17.00","1":"17.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"17.10","1":"17.10"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"16.65","1":"16.65"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"16.60","1":"16.60"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"15.95","1":"15.95"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"15.92","1":"15.92"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"15.49","1":"15.49"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"16.20","1":"16.20"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"16.39","1":"16.39"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"15.69","1":"15.69"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"15.90","1":"15.90"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"15.45","1":"15.45"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"15.50","1":"15.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"15.00","1":"15.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"15.87","1":"15.87"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"15.90","1":"15.90"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"15.75","1":"15.75"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"15.75","1":"15.75"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.03","1":"16.03"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"16.28","1":"16.28"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"16.50","1":"16.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"16.60","1":"16.60"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"16.80","1":"16.80"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"16.75","1":"16.75"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"16.69","1":"16.69"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"16.74","1":"16.74"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"16.50","1":"16.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"16.20","1":"16.20"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"15.92","1":"15.92"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"15.50","1":"15.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"15.60","1":"15.60"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"15.60","1":"15.60"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"15.30","1":"15.30"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"15.20","1":"15.20"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"15.50","1":"15.50"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"15.65","1":"15.65"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"15.70","1":"15.70"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"16.01","1":"16.01"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"15.78","1":"15.78"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"15.60","1":"15.60"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"15.60","1":"15.60"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"15.50","1":"15.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"15.40","1":"15.40"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"15.75","1":"15.75"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"15.91","1":"15.91"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"15.85","1":"15.85"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"16.00","1":"16.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"16.50","1":"16.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"17.78","1":"17.78"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"18.24","1":"18.24"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"17.10","1":"17.10"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"17.60","1":"17.60"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"17.40","1":"17.40"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"17.62","1":"17.62"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"17.43","1":"17.43"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"17.20","1":"17.20"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"16.99","1":"16.99"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"16.85","1":"16.85"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"16.87","1":"16.87"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"17.02","1":"17.02"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"16.98","1":"16.98"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"16.85","1":"16.85"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"16.68","1":"16.68"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"16.68","1":"16.68"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"16.21","1":"16.21"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"16.60","1":"16.60"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"16.61","1":"16.61"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"16.55","1":"16.55"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"16.45","1":"16.45"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"16.55","1":"16.55"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"16.87","1":"16.87"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"16.80","1":"16.80"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"16.56","1":"16.56"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"16.34","1":"16.34"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"16.36","1":"16.36"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"16.45","1":"16.45"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"16.49","1":"16.49"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"16.44","1":"16.44"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"16.22","1":"16.22"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"16.12","1":"16.12"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"16.20","1":"16.20"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"16.10","1":"16.10"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"16.04","1":"16.04"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"15.72","1":"15.72"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"15.70","1":"15.70"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"15.60","1":"15.60"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"15.30","1":"15.30"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"16.23","1":"16.23"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"16.46","1":"16.46"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"17.65","1":"17.65"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"17.46","1":"17.46"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"17.51","1":"17.51"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"17.74","1":"17.74"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"17.65","1":"17.65"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"18.34","1":"18.34"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"18.94","1":"18.94"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"18.99","1":"18.99"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"17.88","1":"17.88"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"17.44","1":"17.44"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"17.48","1":"17.48"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"17.19","1":"17.19"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"16.78","1":"16.78"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"17.33","1":"17.33"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"17.16","1":"17.16"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"17.30","1":"17.30"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"17.70","1":"17.70"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"17.10","1":"17.10"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"17.05","1":"17.05"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"17.28","1":"17.28"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"17.49","1":"17.49"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"17.50","1":"17.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"17.80","1":"17.80"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"17.34","1":"17.34"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"17.21","1":"17.21"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"16.91","1":"16.91"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"16.65","1":"16.65"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"16.75","1":"16.75"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"16.70","1":"16.70"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"16.56","1":"16.56"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"16.54","1":"16.54"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"16.80","1":"16.80"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"16.82","1":"16.82"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"16.34","1":"16.34"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"16.38","1":"16.38"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"16.50","1":"16.50"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"16.50","1":"16.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"16.35","1":"16.35"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"16.25","1":"16.25"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.70","1":"15.70"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"15.97","1":"15.97"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"15.21","1":"15.21"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"15.52","1":"15.52"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"15.52","1":"15.52"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"15.40","1":"15.40"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"15.50","1":"15.50"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"15.45","1":"15.45"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"15.43","1":"15.43"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"15.38","1":"15.38"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"15.38","1":"15.38"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"15.35","1":"15.35"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"16.06","1":"16.06"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"16.26","1":"16.26"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"15.73","1":"15.73"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"16.26","1":"16.26"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"16.01","1":"16.01"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"15.84","1":"15.84"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"15.83","1":"15.83"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"15.85","1":"15.85"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"15.71","1":"15.71"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"15.70","1":"15.70"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"14.95","1":"14.95"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"14.92","1":"14.92"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"14.65","1":"14.65"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"14.68","1":"14.68"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"14.80","1":"14.80"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"14.90","1":"14.90"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"15.27","1":"15.27"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"15.70","1":"15.70"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"15.64","1":"15.64"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"15.70","1":"15.70"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"16.19","1":"16.19"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"16.00","1":"16.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"15.71","1":"15.71"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"15.67","1":"15.67"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"15.82","1":"15.82"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"15.61","1":"15.61"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"15.72","1":"15.72"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"15.47","1":"15.47"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"15.58","1":"15.58"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"15.00","1":"15.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"14.97","1":"14.97"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"14.75","1":"14.75"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"14.84","1":"14.84"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"15.20","1":"15.20"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"15.23","1":"15.23"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"15.04","1":"15.04"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"14.81","1":"14.81"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"14.75","1":"14.75"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"15.13","1":"15.13"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"15.66","1":"15.66"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"16.09","1":"16.09"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"16.44","1":"16.44"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.13","1":"16.13"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.14","1":"16.14"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"16.28","1":"16.28"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.65","1":"16.65"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"17.31","1":"17.31"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"17.07","1":"17.07"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"16.71","1":"16.71"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"17.45","1":"17.45"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"17.42","1":"17.42"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"17.16","1":"17.16"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"16.62","1":"16.62"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"16.96","1":"16.96"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"16.75","1":"16.75"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"17.13","1":"17.13"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"17.19","1":"17.19"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"17.24","1":"17.24"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"17.40","1":"17.40"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"16.58","1":"16.58"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"16.73","1":"16.73"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"16.22","1":"16.22"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"15.99","1":"15.99"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"16.14","1":"16.14"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"15.91","1":"15.91"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"14.81","1":"14.81"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"14.33","1":"14.33"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"14.42","1":"14.42"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"14.12","1":"14.12"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"13.58","1":"13.58"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"13.71","1":"13.71"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"13.93","1":"13.93"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"13.85","1":"13.85"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"14.41","1":"14.41"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"14.67","1":"14.67"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"15.18","1":"15.18"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"14.94","1":"14.94"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"14.53","1":"14.53"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"14.53","1":"14.53"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"14.55","1":"14.55"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"14.36","1":"14.36"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"14.27","1":"14.27"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"14.07","1":"14.07"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"13.97","1":"13.97"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"13.97","1":"13.97"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"13.84","1":"13.84"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"13.85","1":"13.85"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"13.81","1":"13.81"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"13.91","1":"13.91"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"13.73","1":"13.73"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"13.72","1":"13.72"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"13.64","1":"13.64"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"13.21","1":"13.21"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"13.24","1":"13.24"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"13.21","1":"13.21"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"13.48","1":"13.48"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"13.61","1":"13.61"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"13.92","1":"13.92"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"13.48","1":"13.48"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"13.18","1":"13.18"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"13.26","1":"13.26"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"13.61","1":"13.61"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"13.19","1":"13.19"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"13.09","1":"13.09"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"13.25","1":"13.25"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"13.55","1":"13.55"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"13.71","1":"13.71"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"13.75","1":"13.75"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"13.63","1":"13.63"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"13.69","1":"13.69"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"13.50","1":"13.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"13.46","1":"13.46"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"13.51","1":"13.51"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"13.36","1":"13.36"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"13.52","1":"13.52"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"13.40","1":"13.40"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"13.30","1":"13.30"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"13.10","1":"13.10"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"13.18","1":"13.18"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"13.28","1":"13.28"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"13.36","1":"13.36"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"13.20","1":"13.20"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"13.34","1":"13.34"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"13.25","1":"13.25"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"13.51","1":"13.51"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"13.16","1":"13.16"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"13.19","1":"13.19"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"12.81","1":"12.81"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"12.65","1":"12.65"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"12.48","1":"12.48"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"12.27","1":"12.27"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"12.05","1":"12.05"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"12.24","1":"12.24"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"12.52","1":"12.52"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"12.69","1":"12.69"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"13.07","1":"13.07"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"13.12","1":"13.12"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"13.15","1":"13.15"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"13.13","1":"13.13"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"13.01","1":"13.01"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"13.19","1":"13.19"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"13.30","1":"13.30"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"13.15","1":"13.15"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"13.13","1":"13.13"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"13.25","1":"13.25"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"13.51","1":"13.51"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"13.50","1":"13.50"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"14.51","1":"14.51"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"14.71","1":"14.71"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"14.34","1":"14.34"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"14.02","1":"14.02"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"13.58","1":"13.58"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"13.36","1":"13.36"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"13.51","1":"13.51"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"14.45","1":"14.45"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"14.71","1":"14.71"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"14.60","1":"14.60"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"14.64","1":"14.64"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"14.48","1":"14.48"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"14.71","1":"14.71"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"14.50","1":"14.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"14.66","1":"14.66"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"14.42","1":"14.42"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"14.40","1":"14.40"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"15.10","1":"15.10"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"15.87","1":"15.87"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"15.60","1":"15.60"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"15.42","1":"15.42"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"15.09","1":"15.09"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"15.11","1":"15.11"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"14.46","1":"14.46"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"14.17","1":"14.17"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"13.98","1":"13.98"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"15.10","1":"15.10"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"14.58","1":"14.58"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"14.56","1":"14.56"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"14.78","1":"14.78"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"14.80","1":"14.80"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"15.20","1":"15.20"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"15.14","1":"15.14"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"15.06","1":"15.06"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"14.77","1":"14.77"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"15.09","1":"15.09"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"15.22","1":"15.22"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"14.91","1":"14.91"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"14.72","1":"14.72"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"14.64","1":"14.64"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"14.38","1":"14.38"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"14.35","1":"14.35"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"14.01","1":"14.01"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"14.08","1":"14.08"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"14.16","1":"14.16"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"13.20","1":"13.20"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"13.43","1":"13.43"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"13.43","1":"13.43"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"13.30","1":"13.30"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"13.20","1":"13.20"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"13.24","1":"13.24"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"13.37","1":"13.37"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"13.21","1":"13.21"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"13.13","1":"13.13"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"12.76","1":"12.76"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"12.72","1":"12.72"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"12.70","1":"12.70"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"12.58","1":"12.58"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"12.60","1":"12.60"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"12.45","1":"12.45"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"12.52","1":"12.52"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"12.46","1":"12.46"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"12.23","1":"12.23"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"12.25","1":"12.25"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"12.20","1":"12.20"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"12.20","1":"12.20"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"12.42","1":"12.42"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"12.55","1":"12.55"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"12.86","1":"12.86"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"12.89","1":"12.89"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"12.96","1":"12.96"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"13.20","1":"13.20"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"12.95","1":"12.95"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"12.96","1":"12.96"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"12.87","1":"12.87"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"14.16","1":"14.16"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"15.58","1":"15.58"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"15.31","1":"15.31"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"15.28","1":"15.28"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"15.45","1":"15.45"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"15.49","1":"15.49"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"17.04","1":"17.04"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"17.59","1":"17.59"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"16.37","1":"16.37"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"16.77","1":"16.77"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"18.45","1":"18.45"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"17.52","1":"17.52"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"18.23","1":"18.23"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"17.91","1":"17.91"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"17.79","1":"17.79"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"17.34","1":"17.34"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"17.92","1":"17.92"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"18.18","1":"18.18"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"17.65","1":"17.65"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"17.31","1":"17.31"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"17.10","1":"17.10"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"17.16","1":"17.16"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"17.25","1":"17.25"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"16.98","1":"16.98"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"17.16","1":"17.16"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"17.11","1":"17.11"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"16.92","1":"16.92"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"15.26","1":"15.26"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"15.26","1":"15.26"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"15.86","1":"15.86"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"15.77","1":"15.77"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"15.75","1":"15.75"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"15.44","1":"15.44"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"15.44","1":"15.44"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"15.15","1":"15.15"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"15.00","1":"15.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"14.50","1":"14.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"13.95","1":"13.95"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"14.21","1":"14.21"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"14.70","1":"14.70"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"14.53","1":"14.53"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"14.13","1":"14.13"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"14.31","1":"14.31"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"14.76","1":"14.76"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"14.97","1":"14.97"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"15.78","1":"15.78"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"15.97","1":"15.97"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"15.50","1":"15.50"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"15.50","1":"15.50"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"15.15","1":"15.15"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"15.00","1":"15.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"14.75","1":"14.75"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"16.23","1":"16.23"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"15.97","1":"15.97"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"16.50","1":"16.50"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"16.96","1":"16.96"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"18.57","1":"18.57"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"18.11","1":"18.11"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"17.68","1":"17.68"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"18.48","1":"18.48"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"19.03","1":"19.03"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"20.93","1":"20.93"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"20.05","1":"20.05"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"21.39","1":"21.39"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"21.74","1":"21.74"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"23.02","1":"23.02"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"20.76","1":"20.76"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"20.50","1":"20.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"19.98","1":"19.98"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"21.98","1":"21.98"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"24.18","1":"24.18"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"26.60","1":"26.60"}]}