{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"26.60","1":"26.60"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"25.68","1":"25.68"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"24.60","1":"24.60"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"25.00","1":"25.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"24.75","1":"24.75"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"23.61","1":"23.61"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"24.65","1":"24.65"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"25.25","1":"25.25"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"23.99","1":"23.99"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"22.80","1":"22.80"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"22.00","1":"22.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"22.12","1":"22.12"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"22.09","1":"22.09"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"22.72","1":"22.72"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"22.17","1":"22.17"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"22.06","1":"22.06"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"21.49","1":"21.49"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"21.50","1":"21.50"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"22.45","1":"22.45"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"22.26","1":"22.26"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"22.25","1":"22.25"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"23.28","1":"23.28"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"23.45","1":"23.45"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"23.49","1":"23.49"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"24.37","1":"24.37"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"24.15","1":"24.15"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"24.00","1":"24.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"23.58","1":"23.58"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"23.22","1":"23.22"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"23.25","1":"23.25"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"22.63","1":"22.63"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"22.48","1":"22.48"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"22.00","1":"22.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"21.92","1":"21.92"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"21.85","1":"21.85"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"22.03","1":"22.03"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"20.93","1":"20.93"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"20.62","1":"20.62"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"21.41","1":"21.41"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"20.50","1":"20.50"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"21.00","1":"21.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"20.42","1":"20.42"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"19.78","1":"19.78"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"20.01","1":"20.01"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"20.35","1":"20.35"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"20.09","1":"20.09"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"20.03","1":"20.03"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"20.00","1":"20.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"20.01","1":"20.01"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"20.00","1":"20.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"20.24","1":"20.24"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"21.25","1":"21.25"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"21.72","1":"21.72"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"21.49","1":"21.49"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"21.07","1":"21.07"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"21.45","1":"21.45"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"21.05","1":"21.05"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"21.00","1":"21.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"21.41","1":"21.41"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"20.99","1":"20.99"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"21.68","1":"21.68"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"21.69","1":"21.69"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"22.15","1":"22.15"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"22.79","1":"22.79"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"22.00","1":"22.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"21.94","1":"21.94"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"20.85","1":"20.85"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"20.82","1":"20.82"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"20.77","1":"20.77"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"20.36","1":"20.36"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"20.05","1":"20.05"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"20.00","1":"20.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"19.00","1":"19.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"18.50","1":"18.50"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"19.17","1":"19.17"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"19.01","1":"19.01"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"19.14","1":"19.14"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"19.81","1":"19.81"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"19.96","1":"19.96"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"19.50","1":"19.50"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"19.50","1":"19.50"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"19.65","1":"19.65"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"19.69","1":"19.69"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"19.70","1":"19.70"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"18.70","1":"18.70"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"17.70","1":"17.70"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"17.68","1":"17.68"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"17.58","1":"17.58"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"17.27","1":"17.27"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"17.69","1":"17.69"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"17.88","1":"17.88"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"17.88","1":"17.88"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"18.34","1":"18.34"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"18.20","1":"18.20"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"17.55","1":"17.55"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"17.25","1":"17.25"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"17.56","1":"17.56"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"17.55","1":"17.55"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"17.58","1":"17.58"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"17.43","1":"17.43"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"17.30","1":"17.30"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"17.47","1":"17.47"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"17.50","1":"17.50"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"17.75","1":"17.75"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"17.75","1":"17.75"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"17.75","1":"17.75"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"17.79","1":"17.79"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"18.74","1":"18.74"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"19.00","1":"19.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"19.01","1":"19.01"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"18.75","1":"18.75"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"17.75","1":"17.75"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"17.53","1":"17.53"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"17.01","1":"17.01"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"16.59","1":"16.59"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"17.46","1":"17.46"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"16.83","1":"16.83"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"16.81","1":"16.81"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"17.41","1":"17.41"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"16.41","1":"16.41"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"16.52","1":"16.52"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"17.33","1":"17.33"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"19.33","1":"19.33"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"20.33","1":"20.33"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"21.34","1":"21.34"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"22.40","1":"22.40"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"23.52","1":"23.52"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"23.54","1":"23.54"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"22.76","1":"22.76"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"23.49","1":"23.49"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"22.83","1":"22.83"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"22.67","1":"22.67"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"23.33","1":"23.33"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"23.04","1":"23.04"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"22.32","1":"22.32"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"22.01","1":"22.01"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"22.77","1":"22.77"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"22.56","1":"22.56"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"22.75","1":"22.75"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"23.19","1":"23.19"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"23.29","1":"23.29"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"22.93","1":"22.93"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"22.99","1":"22.99"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"22.99","1":"22.99"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"22.78","1":"22.78"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"22.55","1":"22.55"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"22.81","1":"22.81"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"22.82","1":"22.82"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"23.24","1":"23.24"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"23.95","1":"23.95"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"23.16","1":"23.16"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"22.94","1":"22.94"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"23.01","1":"23.01"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"23.00","1":"23.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"22.90","1":"22.90"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"23.37","1":"23.37"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"24.53","1":"24.53"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"24.80","1":"24.80"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"24.52","1":"24.52"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"24.65","1":"24.65"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"24.47","1":"24.47"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"25.67","1":"25.67"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"24.83","1":"24.83"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"25.85","1":"25.85"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"25.61","1":"25.61"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"26.43","1":"26.43"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"27.75","1":"27.75"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"27.96","1":"27.96"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"27.10","1":"27.10"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"26.65","1":"26.65"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"26.21","1":"26.21"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"26.00","1":"26.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"25.40","1":"25.40"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"25.31","1":"25.31"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"25.01","1":"25.01"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"25.16","1":"25.16"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"25.15","1":"25.15"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"25.63","1":"25.63"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"25.33","1":"25.33"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"25.49","1":"25.49"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"26.07","1":"26.07"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"26.25","1":"26.25"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"26.77","1":"26.77"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"26.46","1":"26.46"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"26.06","1":"26.06"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"26.05","1":"26.05"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"25.91","1":"25.91"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"25.92","1":"25.92"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"25.76","1":"25.76"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"25.76","1":"25.76"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"25.30","1":"25.30"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"24.95","1":"24.95"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"25.40","1":"25.40"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"25.19","1":"25.19"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"25.12","1":"25.12"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"24.93","1":"24.93"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"24.75","1":"24.75"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"24.55","1":"24.55"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"24.86","1":"24.86"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"24.38","1":"24.38"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"24.80","1":"24.80"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"25.28","1":"25.28"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"25.80","1":"25.80"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"26.35","1":"26.35"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"27.00","1":"27.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"26.10","1":"26.10"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"26.03","1":"26.03"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"25.75","1":"25.75"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"25.46","1":"25.46"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"24.81","1":"24.81"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"24.85","1":"24.85"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"24.78","1":"24.78"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"24.47","1":"24.47"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"24.71","1":"24.71"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"24.23","1":"24.23"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"23.70","1":"23.70"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"22.75","1":"22.75"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"22.76","1":"22.76"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"23.14","1":"23.14"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"23.29","1":"23.29"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"23.54","1":"23.54"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"23.80","1":"23.80"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"24.11","1":"24.11"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"25.31","1":"25.31"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"26.57","1":"26.57"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"27.06","1":"27.06"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"26.60","1":"26.60"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"26.59","1":"26.59"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"26.90","1":"26.90"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"26.51","1":"26.51"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"26.56","1":"26.56"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"26.60","1":"26.60"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"25.66","1":"25.66"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"25.70","1":"25.70"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"24.77","1":"24.77"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"24.19","1":"24.19"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"22.99","1":"22.99"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"21.85","1":"21.85"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"20.76","1":"20.76"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"20.07","1":"20.07"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"19.72","1":"19.72"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"19.13","1":"19.13"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"19.59","1":"19.59"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"19.75","1":"19.75"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"19.80","1":"19.80"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"19.61","1":"19.61"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"18.92","1":"18.92"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"18.97","1":"18.97"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"18.78","1":"18.78"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"17.97","1":"17.97"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"17.85","1":"17.85"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"17.83","1":"17.83"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"17.99","1":"17.99"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"17.97","1":"17.97"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"18.00","1":"18.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"18.00","1":"18.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"18.57","1":"18.57"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"19.01","1":"19.01"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"18.45","1":"18.45"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"18.05","1":"18.05"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"19.05","1":"19.05"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"19.11","1":"19.11"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"19.27","1":"19.27"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"20.27","1":"20.27"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"20.05","1":"20.05"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"20.20","1":"20.20"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"19.85","1":"19.85"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"19.90","1":"19.90"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"20.24","1":"20.24"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"20.14","1":"20.14"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"20.17","1":"20.17"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"20.25","1":"20.25"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"20.31","1":"20.31"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"20.20","1":"20.20"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"20.25","1":"20.25"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"19.92","1":"19.92"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"20.61","1":"20.61"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"20.61","1":"20.61"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"20.30","1":"20.30"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"19.99","1":"19.99"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"19.90","1":"19.90"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"19.45","1":"19.45"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"19.21","1":"19.21"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"19.41","1":"19.41"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"19.17","1":"19.17"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"18.85","1":"18.85"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"18.97","1":"18.97"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"18.26","1":"18.26"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"17.99","1":"17.99"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"17.75","1":"17.75"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"18.47","1":"18.47"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"17.94","1":"17.94"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"18.02","1":"18.02"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"17.76","1":"17.76"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"17.05","1":"17.05"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"17.40","1":"17.40"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"17.52","1":"17.52"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"17.01","1":"17.01"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"17.01","1":"17.01"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"16.85","1":"16.85"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"16.49","1":"16.49"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"16.17","1":"16.17"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"16.50","1":"16.50"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"17.00","1":"17.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"17.00","1":"17.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"17.02","1":"17.02"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"16.28","1":"16.28"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"15.81","1":"15.81"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"15.88","1":"15.88"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"15.41","1":"15.41"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"14.97","1":"14.97"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"13.97","1":"13.97"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"14.11","1":"14.11"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"14.59","1":"14.59"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"15.59","1":"15.59"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"15.43","1":"15.43"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"16.42","1":"16.42"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"16.26","1":"16.26"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"15.27","1":"15.27"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"16.27","1":"16.27"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"16.23","1":"16.23"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"17.23","1":"17.23"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"18.13","1":"18.13"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"17.49","1":"17.49"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"17.61","1":"17.61"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"17.76","1":"17.76"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"17.80","1":"17.80"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"16.81","1":"16.81"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"16.58","1":"16.58"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"17.05","1":"17.05"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"17.45","1":"17.45"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"17.55","1":"17.55"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"17.10","1":"17.10"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"17.35","1":"17.35"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"17.50","1":"17.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"17.59","1":"17.59"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"18.04","1":"18.04"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"18.29","1":"18.29"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"17.82","1":"17.82"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"17.37","1":"17.37"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"17.27","1":"17.27"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"16.98","1":"16.98"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"16.87","1":"16.87"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"16.70","1":"16.70"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"16.55","1":"16.55"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"16.42","1":"16.42"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"15.42","1":"15.42"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"15.03","1":"15.03"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"14.98","1":"14.98"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"14.75","1":"14.75"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"14.96","1":"14.96"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"15.00","1":"15.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"14.74","1":"14.74"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"14.15","1":"14.15"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"13.86","1":"13.86"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"14.23","1":"14.23"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"14.18","1":"14.18"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"13.92","1":"13.92"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"14.21","1":"14.21"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"14.09","1":"14.09"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"14.01","1":"14.01"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"14.26","1":"14.26"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"14.07","1":"14.07"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"13.72","1":"13.72"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"13.52","1":"13.52"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"13.57","1":"13.57"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"13.91","1":"13.91"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"13.56","1":"13.56"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"13.50","1":"13.50"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"14.34","1":"14.34"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"14.69","1":"14.69"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"14.38","1":"14.38"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"14.49","1":"14.49"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"14.49","1":"14.49"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"14.56","1":"14.56"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"14.36","1":"14.36"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"14.40","1":"14.40"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"14.50","1":"14.50"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"14.42","1":"14.42"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"14.99","1":"14.99"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"14.90","1":"14.90"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"15.14","1":"15.14"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"15.43","1":"15.43"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"15.57","1":"15.57"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"15.49","1":"15.49"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"15.32","1":"15.32"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"15.27","1":"15.27"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"15.41","1":"15.41"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"15.33","1":"15.33"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"15.50","1":"15.50"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"15.31","1":"15.31"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"15.09","1":"15.09"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"14.83","1":"14.83"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"14.89","1":"14.89"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"14.90","1":"14.90"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"14.81","1":"14.81"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"14.68","1":"14.68"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"14.65","1":"14.65"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"14.28","1":"14.28"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"14.40","1":"14.40"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"14.26","1":"14.26"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"14.16","1":"14.16"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"13.99","1":"13.99"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"14.08","1":"14.08"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"13.57","1":"13.57"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"12.95","1":"12.95"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"13.20","1":"13.20"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"13.21","1":"13.21"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"14.21","1":"14.21"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"15.21","1":"15.21"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"16.21","1":"16.21"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"17.21","1":"17.21"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"18.21","1":"18.21"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"18.67","1":"18.67"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"18.26","1":"18.26"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"18.23","1":"18.23"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"17.76","1":"17.76"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"16.76","1":"16.76"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"16.63","1":"16.63"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"16.50","1":"16.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"16.33","1":"16.33"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"16.20","1":"16.20"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"16.41","1":"16.41"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"16.01","1":"16.01"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"17.01","1":"17.01"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"16.89","1":"16.89"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"16.53","1":"16.53"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"16.41","1":"16.41"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"15.95","1":"15.95"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"15.70","1":"15.70"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"15.99","1":"15.99"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"15.02","1":"15.02"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"15.25","1":"15.25"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"15.21","1":"15.21"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"15.60","1":"15.60"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"15.18","1":"15.18"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"15.51","1":"15.51"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"16.02","1":"16.02"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"15.90","1":"15.90"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"15.93","1":"15.93"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"15.46","1":"15.46"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"15.60","1":"15.60"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"15.62","1":"15.62"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"15.63","1":"15.63"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"15.55","1":"15.55"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"15.69","1":"15.69"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"15.71","1":"15.71"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"15.63","1":"15.63"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"15.68","1":"15.68"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"15.99","1":"15.99"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"16.10","1":"16.10"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"16.00","1":"16.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"16.00","1":"16.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"16.01","1":"16.01"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"16.00","1":"16.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"15.68","1":"15.68"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"16.10","1":"16.10"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"15.26","1":"15.26"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"14.89","1":"14.89"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"15.00","1":"15.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"15.42","1":"15.42"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"15.50","1":"15.50"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"15.97","1":"15.97"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"15.50","1":"15.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"16.20","1":"16.20"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"16.32","1":"16.32"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"16.13","1":"16.13"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"16.01","1":"16.01"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"16.00","1":"16.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"16.00","1":"16.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"15.94","1":"15.94"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"15.75","1":"15.75"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"15.72","1":"15.72"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"15.40","1":"15.40"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"15.51","1":"15.51"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"15.34","1":"15.34"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"14.55","1":"14.55"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"14.38","1":"14.38"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"14.47","1":"14.47"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"13.97","1":"13.97"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"13.08","1":"13.08"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"13.58","1":"13.58"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"12.96","1":"12.96"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"12.98","1":"12.98"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"12.96","1":"12.96"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"13.02","1":"13.02"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"12.79","1":"12.79"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"12.75","1":"12.75"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"12.57","1":"12.57"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"12.61","1":"12.61"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"12.59","1":"12.59"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"12.70","1":"12.70"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"12.39","1":"12.39"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"11.57","1":"11.57"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"11.61","1":"11.61"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"11.67","1":"11.67"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"11.56","1":"11.56"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"11.78","1":"11.78"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"11.87","1":"11.87"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"11.97","1":"11.97"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"11.90","1":"11.90"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"11.91","1":"11.91"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"12.09","1":"12.09"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"11.15","1":"11.15"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"11.81","1":"11.81"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"12.06","1":"12.06"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"12.08","1":"12.08"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"11.83","1":"11.83"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"11.44","1":"11.44"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"11.34","1":"11.34"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"11.08","1":"11.08"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"10.23","1":"10.23"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"10.19","1":"10.19"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"10.08","1":"10.08"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"10.25","1":"10.25"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"10.28","1":"10.28"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"10.28","1":"10.28"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"11.28","1":"11.28"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"12.28","1":"12.28"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"11.28","1":"11.28"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"10.28","1":"10.28"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"9.95","1":"9.95"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"8.96","1":"8.96"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"8.91","1":"8.91"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"9.26","1":"9.26"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"8.98","1":"8.98"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"9.13","1":"9.13"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"8.74","1":"8.74"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"8.49","1":"8.49"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"8.34","1":"8.34"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"8.46","1":"8.46"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"8.57","1":"8.57"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"8.50","1":"8.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"8.47","1":"8.47"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"8.50","1":"8.50"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"8.95","1":"8.95"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"8.72","1":"8.72"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"8.46","1":"8.46"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"8.56","1":"8.56"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"8.40","1":"8.40"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"8.39","1":"8.39"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"8.53","1":"8.53"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"8.43","1":"8.43"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"8.55","1":"8.55"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"9.08","1":"9.08"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"9.25","1":"9.25"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"9.27","1":"9.27"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"9.68","1":"9.68"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"9.25","1":"9.25"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"9.30","1":"9.30"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"9.87","1":"9.87"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"9.83","1":"9.83"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"9.06","1":"9.06"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"9.25","1":"9.25"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"9.34","1":"9.34"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"9.10","1":"9.10"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"9.00","1":"9.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"8.48","1":"8.48"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"8.29","1":"8.29"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"8.39","1":"8.39"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"8.52","1":"8.52"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"8.63","1":"8.63"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"8.77","1":"8.77"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"8.57","1":"8.57"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"8.66","1":"8.66"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"8.80","1":"8.80"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"8.76","1":"8.76"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"8.97","1":"8.97"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"9.30","1":"9.30"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"9.52","1":"9.52"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"9.60","1":"9.60"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"9.82","1":"9.82"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"9.66","1":"9.66"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"9.59","1":"9.59"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"9.69","1":"9.69"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"10.47","1":"10.47"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"10.80","1":"10.80"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"11.73","1":"11.73"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"11.97","1":"11.97"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"11.26","1":"11.26"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"12.16","1":"12.16"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"12.24","1":"12.24"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"11.57","1":"11.57"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"11.66","1":"11.66"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"12.43","1":"12.43"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"12.69","1":"12.69"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"13.69","1":"13.69"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"14.00","1":"14.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"14.14","1":"14.14"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"14.22","1":"14.22"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"13.98","1":"13.98"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"13.61","1":"13.61"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"13.62","1":"13.62"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"13.18","1":"13.18"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"13.80","1":"13.80"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"14.01","1":"14.01"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"13.85","1":"13.85"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"13.56","1":"13.56"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"13.13","1":"13.13"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"12.42","1":"12.42"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"12.58","1":"12.58"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"12.03","1":"12.03"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"12.33","1":"12.33"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"12.63","1":"12.63"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"12.29","1":"12.29"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"12.48","1":"12.48"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"12.48","1":"12.48"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"13.25","1":"13.25"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"14.01","1":"14.01"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"13.76","1":"13.76"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"12.76","1":"12.76"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"13.21","1":"13.21"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"12.44","1":"12.44"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"13.33","1":"13.33"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"13.88","1":"13.88"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"13.91","1":"13.91"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"13.61","1":"13.61"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"13.38","1":"13.38"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"13.54","1":"13.54"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"13.39","1":"13.39"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"13.01","1":"13.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"13.27","1":"13.27"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"13.11","1":"13.11"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"13.06","1":"13.06"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"13.11","1":"13.11"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"13.07","1":"13.07"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"12.86","1":"12.86"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"12.93","1":"12.93"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"12.67","1":"12.67"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"12.22","1":"12.22"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"12.17","1":"12.17"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"12.01","1":"12.01"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"11.53","1":"11.53"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"10.72","1":"10.72"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"10.80","1":"10.80"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"11.22","1":"11.22"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"11.16","1":"11.16"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"11.01","1":"11.01"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"10.92","1":"10.92"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"10.96","1":"10.96"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"11.20","1":"11.20"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"11.21","1":"11.21"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"11.05","1":"11.05"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"10.73","1":"10.73"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"10.65","1":"10.65"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"10.49","1":"10.49"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"10.25","1":"10.25"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"10.05","1":"10.05"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"11.04","1":"11.04"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"11.07","1":"11.07"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"10.86","1":"10.86"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"11.24","1":"11.24"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"10.83","1":"10.83"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"10.31","1":"10.31"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"10.56","1":"10.56"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"10.33","1":"10.33"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"9.83","1":"9.83"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"10.06","1":"10.06"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.15","1":"9.15"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"8.97","1":"8.97"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"8.04","1":"8.04"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"8.50","1":"8.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"8.50","1":"8.50"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"7.76","1":"7.76"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"6.96","1":"6.96"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"7.30","1":"7.30"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.69","1":"7.69"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"7.27","1":"7.27"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"7.90","1":"7.90"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"7.71","1":"7.71"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"8.31","1":"8.31"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"8.71","1":"8.71"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"8.14","1":"8.14"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"8.15","1":"8.15"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"8.21","1":"8.21"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"8.89","1":"8.89"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"9.22","1":"9.22"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"8.68","1":"8.68"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"8.94","1":"8.94"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"9.04","1":"9.04"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"9.01","1":"9.01"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"9.95","1":"9.95"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.61","1":"9.61"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"9.30","1":"9.30"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.58","1":"9.58"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.61","1":"9.61"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.67","1":"9.67"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.60","1":"9.60"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.60","1":"9.60"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.78","1":"9.78"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"10.00","1":"10.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"10.16","1":"10.16"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"10.17","1":"10.17"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"10.00","1":"10.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"9.90","1":"9.90"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"9.80","1":"9.80"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"9.79","1":"9.79"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"10.05","1":"10.05"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"10.03","1":"10.03"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"10.51","1":"10.51"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"10.38","1":"10.38"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"10.01","1":"10.01"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"10.02","1":"10.02"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"10.00","1":"10.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"9.99","1":"9.99"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"9.99","1":"9.99"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"10.75","1":"10.75"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"10.45","1":"10.45"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"10.52","1":"10.52"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"10.49","1":"10.49"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"10.54","1":"10.54"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"10.51","1":"10.51"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"10.24","1":"10.24"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"10.13","1":"10.13"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"10.04","1":"10.04"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"10.21","1":"10.21"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"10.30","1":"10.30"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"10.08","1":"10.08"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"10.03","1":"10.03"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"9.91","1":"9.91"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"9.92","1":"9.92"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"9.91","1":"9.91"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"9.85","1":"9.85"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"9.65","1":"9.65"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"9.85","1":"9.85"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"9.79","1":"9.79"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"10.68","1":"10.68"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"10.64","1":"10.64"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"10.77","1":"10.77"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"10.62","1":"10.62"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"10.75","1":"10.75"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"11.25","1":"11.25"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"10.93","1":"10.93"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"10.87","1":"10.87"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"11.05","1":"11.05"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"11.69","1":"11.69"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"11.34","1":"11.34"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"11.35","1":"11.35"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"11.16","1":"11.16"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"11.08","1":"11.08"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"11.37","1":"11.37"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"11.48","1":"11.48"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"11.39","1":"11.39"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"11.40","1":"11.40"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"12.40","1":"12.40"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"13.40","1":"13.40"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"14.06","1":"14.06"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"14.12","1":"14.12"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"14.03","1":"14.03"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"14.05","1":"14.05"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"14.26","1":"14.26"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"13.94","1":"13.94"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"13.65","1":"13.65"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"13.66","1":"13.66"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"13.65","1":"13.65"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"13.35","1":"13.35"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"13.14","1":"13.14"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"13.21","1":"13.21"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"13.27","1":"13.27"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"13.51","1":"13.51"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"13.51","1":"13.51"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"13.54","1":"13.54"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"13.68","1":"13.68"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"13.50","1":"13.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"13.51","1":"13.51"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"14.52","1":"14.52"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"14.93","1":"14.93"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"15.88","1":"15.88"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"16.52","1":"16.52"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"15.76","1":"15.76"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"16.01","1":"16.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"16.01","1":"16.01"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"15.60","1":"15.60"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"15.62","1":"15.62"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"15.36","1":"15.36"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"15.26","1":"15.26"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"15.62","1":"15.62"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"16.41","1":"16.41"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"16.55","1":"16.55"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"16.22","1":"16.22"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"15.83","1":"15.83"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"15.97","1":"15.97"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"15.64","1":"15.64"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"14.72","1":"14.72"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"15.81","1":"15.81"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"16.50","1":"16.50"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"16.54","1":"16.54"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"16.00","1":"16.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"14.80","1":"14.80"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"15.08","1":"15.08"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"15.50","1":"15.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"15.02","1":"15.02"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"14.98","1":"14.98"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"14.53","1":"14.53"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"14.42","1":"14.42"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"14.54","1":"14.54"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"14.62","1":"14.62"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"14.48","1":"14.48"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"14.48","1":"14.48"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"14.69","1":"14.69"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"14.89","1":"14.89"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"14.87","1":"14.87"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"14.94","1":"14.94"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"15.00","1":"15.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"14.76","1":"14.76"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"14.86","1":"14.86"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"14.20","1":"14.20"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"13.67","1":"13.67"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"14.24","1":"14.24"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"14.01","1":"14.01"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"14.35","1":"14.35"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"14.01","1":"14.01"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"13.99","1":"13.99"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"13.89","1":"13.89"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"13.78","1":"13.78"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"13.39","1":"13.39"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"13.37","1":"13.37"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"13.29","1":"13.29"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"13.02","1":"13.02"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"12.99","1":"12.99"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"12.94","1":"12.94"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"12.84","1":"12.84"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"12.85","1":"12.85"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"12.63","1":"12.63"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"13.06","1":"13.06"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"13.90","1":"13.90"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"14.01","1":"14.01"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"14.10","1":"14.10"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"14.14","1":"14.14"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"14.24","1":"14.24"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"14.19","1":"14.19"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"14.42","1":"14.42"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"14.35","1":"14.35"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"14.30","1":"14.30"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"14.35","1":"14.35"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"14.28","1":"14.28"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"14.18","1":"14.18"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"14.50","1":"14.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"14.67","1":"14.67"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"14.88","1":"14.88"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"14.82","1":"14.82"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"14.81","1":"14.81"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"14.69","1":"14.69"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"14.60","1":"14.60"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"14.39","1":"14.39"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"14.51","1":"14.51"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"14.60","1":"14.60"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"14.60","1":"14.60"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"15.34","1":"15.34"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"14.82","1":"14.82"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"14.87","1":"14.87"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"14.93","1":"14.93"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"14.92","1":"14.92"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"15.37","1":"15.37"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"15.22","1":"15.22"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"15.34","1":"15.34"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"15.67","1":"15.67"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"15.58","1":"15.58"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"15.86","1":"15.86"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"15.66","1":"15.66"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"16.22","1":"16.22"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"15.92","1":"15.92"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"15.55","1":"15.55"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"15.52","1":"15.52"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"15.67","1":"15.67"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"15.52","1":"15.52"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"15.60","1":"15.60"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"15.53","1":"15.53"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"15.56","1":"15.56"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"15.32","1":"15.32"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"15.42","1":"15.42"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"15.38","1":"15.38"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"15.23","1":"15.23"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"15.26","1":"15.26"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"15.20","1":"15.20"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"15.05","1":"15.05"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"15.14","1":"15.14"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"15.31","1":"15.31"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"15.00","1":"15.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"15.04","1":"15.04"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"15.13","1":"15.13"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"15.84","1":"15.84"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"16.12","1":"16.12"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"16.34","1":"16.34"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"15.95","1":"15.95"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"15.87","1":"15.87"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"15.77","1":"15.77"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"15.49","1":"15.49"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"15.79","1":"15.79"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"15.54","1":"15.54"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"15.26","1":"15.26"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"15.39","1":"15.39"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"15.11","1":"15.11"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"14.70","1":"14.70"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"14.51","1":"14.51"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"14.02","1":"14.02"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"13.78","1":"13.78"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"13.72","1":"13.72"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"13.08","1":"13.08"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"13.07","1":"13.07"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"13.51","1":"13.51"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"13.41","1":"13.41"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"13.84","1":"13.84"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"13.77","1":"13.77"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"13.89","1":"13.89"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"14.10","1":"14.10"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"13.91","1":"13.91"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"14.00","1":"14.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"13.95","1":"13.95"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"13.34","1":"13.34"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"13.65","1":"13.65"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"13.57","1":"13.57"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"13.05","1":"13.05"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"12.99","1":"12.99"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"12.64","1":"12.64"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"12.81","1":"12.81"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"12.82","1":"12.82"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"12.83","1":"12.83"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"13.26","1":"13.26"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"12.96","1":"12.96"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"12.85","1":"12.85"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"12.95","1":"12.95"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"12.72","1":"12.72"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"12.69","1":"12.69"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"12.68","1":"12.68"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"13.49","1":"13.49"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"13.78","1":"13.78"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"13.88","1":"13.88"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"14.37","1":"14.37"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"14.66","1":"14.66"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"14.66","1":"14.66"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"14.75","1":"14.75"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"14.70","1":"14.70"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"14.96","1":"14.96"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"14.70","1":"14.70"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"15.19","1":"15.19"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"15.46","1":"15.46"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"15.80","1":"15.80"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"16.48","1":"16.48"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"16.33","1":"16.33"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"16.06","1":"16.06"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"15.92","1":"15.92"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"15.56","1":"15.56"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"15.34","1":"15.34"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"15.11","1":"15.11"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"15.49","1":"15.49"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"16.02","1":"16.02"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"17.22","1":"17.22"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"18.51","1":"18.51"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"19.89","1":"19.89"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"20.51","1":"20.51"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"20.51","1":"20.51"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"19.53","1":"19.53"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"19.42","1":"19.42"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"19.16","1":"19.16"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"19.58","1":"19.58"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"20.13","1":"20.13"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"20.84","1":"20.84"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"21.86","1":"21.86"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"20.63","1":"20.63"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"20.23","1":"20.23"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"21.07","1":"21.07"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"21.56","1":"21.56"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"22.04","1":"22.04"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"22.65","1":"22.65"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"22.39","1":"22.39"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"22.82","1":"22.82"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"22.03","1":"22.03"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"21.22","1":"21.22"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"21.06","1":"21.06"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"22.31","1":"22.31"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"22.64","1":"22.64"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"22.20","1":"22.20"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"21.85","1":"21.85"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"21.46","1":"21.46"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"21.24","1":"21.24"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"21.47","1":"21.47"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"23.08","1":"23.08"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"24.81","1":"24.81"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"26.64","1":"26.64"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"28.36","1":"28.36"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"27.01","1":"27.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"26.22","1":"26.22"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"26.07","1":"26.07"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"25.29","1":"25.29"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"24.52","1":"24.52"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"24.69","1":"24.69"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"23.59","1":"23.59"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"23.73","1":"23.73"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"24.65","1":"24.65"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"24.43","1":"24.43"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"25.18","1":"25.18"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"25.66","1":"25.66"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"25.16","1":"25.16"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"25.25","1":"25.25"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"24.62","1":"24.62"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"24.99","1":"24.99"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"24.57","1":"24.57"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"24.15","1":"24.15"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"24.03","1":"24.03"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"23.94","1":"23.94"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"23.95","1":"23.95"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"23.96","1":"23.96"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"24.14","1":"24.14"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"23.75","1":"23.75"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"24.03","1":"24.03"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"23.99","1":"23.99"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"23.69","1":"23.69"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"23.53","1":"23.53"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"23.65","1":"23.65"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"23.54","1":"23.54"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"24.18","1":"24.18"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"24.00","1":"24.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"23.64","1":"23.64"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"22.66","1":"22.66"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"22.47","1":"22.47"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"22.02","1":"22.02"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"22.40","1":"22.40"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"22.05","1":"22.05"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"21.98","1":"21.98"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"21.14","1":"21.14"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"21.87","1":"21.87"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"21.94","1":"21.94"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"21.08","1":"21.08"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"20.97","1":"20.97"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"20.17","1":"20.17"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"19.75","1":"19.75"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"18.94","1":"18.94"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"19.28","1":"19.28"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"17.91","1":"17.91"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"18.26","1":"18.26"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"18.83","1":"18.83"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"19.04","1":"19.04"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"18.29","1":"18.29"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"18.34","1":"18.34"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"18.51","1":"18.51"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"15.34","1":"15.34"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"16.60","1":"16.60"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"17.84","1":"17.84"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"18.00","1":"18.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"19.52","1":"19.52"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"18.06","1":"18.06"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"17.38","1":"17.38"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"17.24","1":"17.24"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"16.90","1":"16.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"16.25","1":"16.25"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"16.50","1":"16.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"16.18","1":"16.18"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"16.73","1":"16.73"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"16.61","1":"16.61"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"17.24","1":"17.24"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"17.40","1":"17.40"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"16.80","1":"16.80"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"16.29","1":"16.29"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"16.76","1":"16.76"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"16.75","1":"16.75"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"16.75","1":"16.75"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"16.01","1":"16.01"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"16.13","1":"16.13"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"15.85","1":"15.85"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"15.69","1":"15.69"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"15.20","1":"15.20"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"15.02","1":"15.02"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"14.45","1":"14.45"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"14.08","1":"14.08"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"13.85","1":"13.85"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"13.79","1":"13.79"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"14.65","1":"14.65"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"14.59","1":"14.59"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"14.48","1":"14.48"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"13.45","1":"13.45"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"12.95","1":"12.95"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"12.83","1":"12.83"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"13.21","1":"13.21"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"13.01","1":"13.01"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"12.85","1":"12.85"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"12.91","1":"12.91"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"12.50","1":"12.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"12.79","1":"12.79"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"13.29","1":"13.29"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"12.80","1":"12.80"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"13.01","1":"13.01"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"13.15","1":"13.15"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"13.90","1":"13.90"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"13.99","1":"13.99"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"14.00","1":"14.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"14.35","1":"14.35"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"14.00","1":"14.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"13.60","1":"13.60"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"13.81","1":"13.81"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"13.85","1":"13.85"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"13.75","1":"13.75"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"13.80","1":"13.80"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"14.15","1":"14.15"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"14.15","1":"14.15"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"13.90","1":"13.90"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"14.38","1":"14.38"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"14.71","1":"14.71"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"14.37","1":"14.37"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"14.25","1":"14.25"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"14.26","1":"14.26"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"13.92","1":"13.92"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"13.52","1":"13.52"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"13.55","1":"13.55"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"13.39","1":"13.39"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"13.22","1":"13.22"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"13.15","1":"13.15"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"13.15","1":"13.15"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"13.36","1":"13.36"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"13.75","1":"13.75"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"13.85","1":"13.85"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"13.51","1":"13.51"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"13.47","1":"13.47"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"13.50","1":"13.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"13.40","1":"13.40"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"13.66","1":"13.66"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"13.82","1":"13.82"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"13.63","1":"13.63"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"13.44","1":"13.44"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"13.46","1":"13.46"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"13.50","1":"13.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"13.01","1":"13.01"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"12.87","1":"12.87"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"12.55","1":"12.55"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"12.55","1":"12.55"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"12.61","1":"12.61"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"12.00","1":"12.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"12.04","1":"12.04"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"12.45","1":"12.45"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"12.79","1":"12.79"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"12.70","1":"12.70"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"12.50","1":"12.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"12.65","1":"12.65"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"11.70","1":"11.70"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"12.00","1":"12.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"11.75","1":"11.75"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"12.19","1":"12.19"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"11.80","1":"11.80"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"11.70","1":"11.70"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"12.49","1":"12.49"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"12.31","1":"12.31"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"12.18","1":"12.18"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"11.60","1":"11.60"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"11.70","1":"11.70"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"11.90","1":"11.90"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"11.91","1":"11.91"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"11.90","1":"11.90"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"12.10","1":"12.10"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"12.20","1":"12.20"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"12.40","1":"12.40"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"12.70","1":"12.70"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"12.41","1":"12.41"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"11.91","1":"11.91"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"12.09","1":"12.09"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"11.93","1":"11.93"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"12.55","1":"12.55"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"13.10","1":"13.10"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"13.41","1":"13.41"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"12.92","1":"12.92"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"13.40","1":"13.40"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"13.14","1":"13.14"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"13.01","1":"13.01"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"12.75","1":"12.75"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"12.30","1":"12.30"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"12.61","1":"12.61"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"12.75","1":"12.75"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"12.90","1":"12.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"12.35","1":"12.35"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"12.67","1":"12.67"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"12.06","1":"12.06"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"12.04","1":"12.04"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"11.40","1":"11.40"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"11.50","1":"11.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"10.60","1":"10.60"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"10.80","1":"10.80"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"11.00","1":"11.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"10.50","1":"10.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"10.49","1":"10.49"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"10.80","1":"10.80"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"10.85","1":"10.85"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"10.80","1":"10.80"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"10.42","1":"10.42"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"10.50","1":"10.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"10.85","1":"10.85"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"10.86","1":"10.86"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"11.13","1":"11.13"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"11.20","1":"11.20"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"11.12","1":"11.12"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"10.89","1":"10.89"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"10.44","1":"10.44"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"9.76","1":"9.76"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"9.98","1":"9.98"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"9.90","1":"9.90"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"9.81","1":"9.81"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"9.90","1":"9.90"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"10.20","1":"10.20"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"9.99","1":"9.99"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"9.97","1":"9.97"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"9.96","1":"9.96"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"10.31","1":"10.31"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"10.20","1":"10.20"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"10.65","1":"10.65"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"10.75","1":"10.75"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"10.05","1":"10.05"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"10.25","1":"10.25"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"10.15","1":"10.15"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"10.14","1":"10.14"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"10.29","1":"10.29"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"10.20","1":"10.20"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"10.10","1":"10.10"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"10.10","1":"10.10"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"10.24","1":"10.24"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"10.30","1":"10.30"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"10.20","1":"10.20"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"10.09","1":"10.09"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"10.13","1":"10.13"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"9.85","1":"9.85"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"9.93","1":"9.93"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"9.95","1":"9.95"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"9.99","1":"9.99"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"10.14","1":"10.14"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"9.99","1":"9.99"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"9.90","1":"9.90"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"9.82","1":"9.82"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"9.89","1":"9.89"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"9.90","1":"9.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"10.27","1":"10.27"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"10.51","1":"10.51"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"10.25","1":"10.25"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"10.70","1":"10.70"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"11.01","1":"11.01"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"11.30","1":"11.30"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"11.25","1":"11.25"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"11.43","1":"11.43"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"11.42","1":"11.42"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"10.97","1":"10.97"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"10.94","1":"10.94"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"10.86","1":"10.86"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"10.81","1":"10.81"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"10.52","1":"10.52"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"10.50","1":"10.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"10.55","1":"10.55"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"10.39","1":"10.39"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"10.26","1":"10.26"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"10.02","1":"10.02"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"10.14","1":"10.14"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"10.13","1":"10.13"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"9.91","1":"9.91"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"9.80","1":"9.80"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"9.54","1":"9.54"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"9.66","1":"9.66"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"9.87","1":"9.87"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"9.96","1":"9.96"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"9.75","1":"9.75"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"9.79","1":"9.79"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"9.93","1":"9.93"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"9.65","1":"9.65"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"9.65","1":"9.65"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"9.71","1":"9.71"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"9.91","1":"9.91"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"9.80","1":"9.80"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"9.85","1":"9.85"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"9.69","1":"9.69"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"9.75","1":"9.75"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"9.56","1":"9.56"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"9.65","1":"9.65"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"9.58","1":"9.58"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"9.60","1":"9.60"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"9.45","1":"9.45"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"9.44","1":"9.44"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"9.40","1":"9.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"9.80","1":"9.80"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"9.57","1":"9.57"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"9.59","1":"9.59"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"9.71","1":"9.71"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"9.79","1":"9.79"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"9.58","1":"9.58"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"9.65","1":"9.65"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"9.65","1":"9.65"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"9.90","1":"9.90"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"9.65","1":"9.65"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"9.54","1":"9.54"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"9.51","1":"9.51"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"9.91","1":"9.91"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"9.90","1":"9.90"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"9.80","1":"9.80"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"9.90","1":"9.90"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"9.90","1":"9.90"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"9.90","1":"9.90"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"10.55","1":"10.55"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"10.49","1":"10.49"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"10.26","1":"10.26"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"10.40","1":"10.40"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"10.55","1":"10.55"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"10.07","1":"10.07"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"10.24","1":"10.24"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"10.05","1":"10.05"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"9.82","1":"9.82"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"9.79","1":"9.79"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"9.86","1":"9.86"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"9.85","1":"9.85"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"9.82","1":"9.82"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"9.60","1":"9.60"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"9.75","1":"9.75"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"9.75","1":"9.75"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"9.52","1":"9.52"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"9.30","1":"9.30"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"9.35","1":"9.35"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"9.59","1":"9.59"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"9.40","1":"9.40"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"9.40","1":"9.40"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"9.27","1":"9.27"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"9.20","1":"9.20"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"9.20","1":"9.20"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"9.20","1":"9.20"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"9.07","1":"9.07"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"9.00","1":"9.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"8.00","1":"8.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"8.20","1":"8.20"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"8.29","1":"8.29"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"8.20","1":"8.20"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"8.49","1":"8.49"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"8.30","1":"8.30"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"8.09","1":"8.09"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"8.09","1":"8.09"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"8.20","1":"8.20"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"8.40","1":"8.40"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"8.17","1":"8.17"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"8.06","1":"8.06"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"8.30","1":"8.30"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"8.13","1":"8.13"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"7.91","1":"7.91"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"8.10","1":"8.10"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"8.01","1":"8.01"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"7.95","1":"7.95"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"7.81","1":"7.81"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"7.75","1":"7.75"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"7.58","1":"7.58"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"7.53","1":"7.53"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"7.82","1":"7.82"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"7.63","1":"7.63"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"7.55","1":"7.55"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"7.90","1":"7.90"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"7.75","1":"7.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"7.77","1":"7.77"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"7.57","1":"7.57"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"7.65","1":"7.65"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"7.50","1":"7.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"7.60","1":"7.60"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"7.81","1":"7.81"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"7.70","1":"7.70"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"7.70","1":"7.70"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"7.70","1":"7.70"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"7.61","1":"7.61"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"7.45","1":"7.45"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"7.50","1":"7.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"7.35","1":"7.35"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"7.50","1":"7.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"7.49","1":"7.49"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"7.33","1":"7.33"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"7.40","1":"7.40"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"7.25","1":"7.25"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"7.35","1":"7.35"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"7.25","1":"7.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"7.30","1":"7.30"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"7.75","1":"7.75"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"7.70","1":"7.70"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"7.40","1":"7.40"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"7.36","1":"7.36"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"7.58","1":"7.58"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"7.78","1":"7.78"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"7.80","1":"7.80"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"7.70","1":"7.70"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"7.86","1":"7.86"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"8.05","1":"8.05"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"7.93","1":"7.93"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"7.90","1":"7.90"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"8.20","1":"8.20"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"8.49","1":"8.49"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"8.04","1":"8.04"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"8.00","1":"8.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"7.81","1":"7.81"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"8.00","1":"8.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"7.98","1":"7.98"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"7.80","1":"7.80"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"7.80","1":"7.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"7.97","1":"7.97"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"8.00","1":"8.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"7.90","1":"7.90"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"7.85","1":"7.85"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"7.83","1":"7.83"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"8.09","1":"8.09"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"8.01","1":"8.01"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"8.15","1":"8.15"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"8.00","1":"8.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"8.10","1":"8.10"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"8.00","1":"8.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"8.09","1":"8.09"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"7.87","1":"7.87"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"7.80","1":"7.80"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"7.97","1":"7.97"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"7.71","1":"7.71"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"7.96","1":"7.96"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"7.99","1":"7.99"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"7.96","1":"7.96"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"7.81","1":"7.81"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"7.75","1":"7.75"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"7.74","1":"7.74"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"7.95","1":"7.95"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"7.90","1":"7.90"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"7.68","1":"7.68"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"7.75","1":"7.75"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"7.64","1":"7.64"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"7.59","1":"7.59"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"7.66","1":"7.66"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"7.83","1":"7.83"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"7.87","1":"7.87"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"7.66","1":"7.66"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"7.57","1":"7.57"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"7.65","1":"7.65"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"7.68","1":"7.68"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"7.49","1":"7.49"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"7.65","1":"7.65"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"7.47","1":"7.47"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"7.40","1":"7.40"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"7.47","1":"7.47"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"7.30","1":"7.30"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"7.22","1":"7.22"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"7.22","1":"7.22"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"7.18","1":"7.18"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"7.17","1":"7.17"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"7.00","1":"7.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"7.10","1":"7.10"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"7.40","1":"7.40"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"8.09","1":"8.09"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"7.91","1":"7.91"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"8.40","1":"8.40"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"8.20","1":"8.20"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"8.23","1":"8.23"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"8.60","1":"8.60"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"8.60","1":"8.60"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"8.52","1":"8.52"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"8.33","1":"8.33"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"9.33","1":"9.33"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"9.46","1":"9.46"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"9.09","1":"9.09"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"8.87","1":"8.87"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"8.82","1":"8.82"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"9.30","1":"9.30"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"9.01","1":"9.01"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"8.90","1":"8.90"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"9.12","1":"9.12"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"9.35","1":"9.35"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"9.33","1":"9.33"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"9.64","1":"9.64"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"9.83","1":"9.83"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"9.64","1":"9.64"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"9.12","1":"9.12"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"9.96","1":"9.96"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"9.46","1":"9.46"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"9.44","1":"9.44"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"9.41","1":"9.41"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"9.11","1":"9.11"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"9.14","1":"9.14"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"8.49","1":"8.49"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"8.36","1":"8.36"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"8.30","1":"8.30"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"8.00","1":"8.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"8.13","1":"8.13"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"8.11","1":"8.11"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"8.02","1":"8.02"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"7.90","1":"7.90"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"7.71","1":"7.71"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"7.70","1":"7.70"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"8.00","1":"8.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"8.11","1":"8.11"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"8.09","1":"8.09"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"8.05","1":"8.05"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"8.07","1":"8.07"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"7.99","1":"7.99"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"7.81","1":"7.81"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"7.81","1":"7.81"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"7.70","1":"7.70"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"7.81","1":"7.81"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"7.84","1":"7.84"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"7.70","1":"7.70"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"7.66","1":"7.66"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"7.71","1":"7.71"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"7.88","1":"7.88"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"7.85","1":"7.85"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"7.90","1":"7.90"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"7.98","1":"7.98"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"7.89","1":"7.89"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"7.84","1":"7.84"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"7.87","1":"7.87"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"8.00","1":"8.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"8.26","1":"8.26"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"8.20","1":"8.20"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"8.07","1":"8.07"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"8.40","1":"8.40"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"8.36","1":"8.36"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"8.31","1":"8.31"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"8.20","1":"8.20"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"8.60","1":"8.60"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"8.51","1":"8.51"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"8.40","1":"8.40"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"8.42","1":"8.42"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"8.38","1":"8.38"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"8.41","1":"8.41"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"8.71","1":"8.71"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"8.47","1":"8.47"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"8.38","1":"8.38"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"8.72","1":"8.72"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"8.79","1":"8.79"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"8.71","1":"8.71"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"8.80","1":"8.80"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"8.83","1":"8.83"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"9.29","1":"9.29"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"9.09","1":"9.09"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"9.29","1":"9.29"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"9.34","1":"9.34"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"9.25","1":"9.25"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"9.25","1":"9.25"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"9.37","1":"9.37"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"9.81","1":"9.81"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"9.57","1":"9.57"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"9.47","1":"9.47"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"9.49","1":"9.49"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"9.72","1":"9.72"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"9.77","1":"9.77"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"9.68","1":"9.68"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"9.60","1":"9.60"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"9.78","1":"9.78"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"10.31","1":"10.31"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"10.08","1":"10.08"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"10.28","1":"10.28"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"10.60","1":"10.60"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"10.63","1":"10.63"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"10.51","1":"10.51"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"11.27","1":"11.27"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"12.15","1":"12.15"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"11.94","1":"11.94"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"11.98","1":"11.98"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"11.36","1":"11.36"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"11.35","1":"11.35"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"11.77","1":"11.77"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"11.88","1":"11.88"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"10.91","1":"10.91"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"9.97","1":"9.97"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"10.24","1":"10.24"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"10.00","1":"10.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"9.26","1":"9.26"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"9.63","1":"9.63"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"9.84","1":"9.84"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"10.09","1":"10.09"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"10.47","1":"10.47"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"9.97","1":"9.97"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"9.98","1":"9.98"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"10.00","1":"10.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"9.82","1":"9.82"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"9.78","1":"9.78"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"9.86","1":"9.86"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"9.98","1":"9.98"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"9.91","1":"9.91"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"9.78","1":"9.78"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"9.70","1":"9.70"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"9.39","1":"9.39"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"9.29","1":"9.29"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"9.25","1":"9.25"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"9.07","1":"9.07"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"9.10","1":"9.10"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"9.32","1":"9.32"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"9.35","1":"9.35"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"9.05","1":"9.05"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"9.00","1":"9.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"9.07","1":"9.07"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"8.90","1":"8.90"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"9.00","1":"9.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"8.95","1":"8.95"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"8.95","1":"8.95"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"9.15","1":"9.15"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"9.26","1":"9.26"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"8.99","1":"8.99"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"8.05","1":"8.05"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"8.05","1":"8.05"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"8.57","1":"8.57"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"8.31","1":"8.31"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"8.13","1":"8.13"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"8.20","1":"8.20"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"8.21","1":"8.21"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"8.60","1":"8.60"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"8.69","1":"8.69"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"8.56","1":"8.56"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"8.87","1":"8.87"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"8.60","1":"8.60"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"8.81","1":"8.81"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"8.72","1":"8.72"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"8.88","1":"8.88"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"8.73","1":"8.73"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"9.61","1":"9.61"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"9.77","1":"9.77"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"9.64","1":"9.64"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"9.89","1":"9.89"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"9.90","1":"9.90"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"9.40","1":"9.40"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"8.99","1":"8.99"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"9.35","1":"9.35"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"9.07","1":"9.07"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"9.20","1":"9.20"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"8.96","1":"8.96"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"8.93","1":"8.93"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"8.96","1":"8.96"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"8.84","1":"8.84"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"8.90","1":"8.90"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"8.92","1":"8.92"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"8.80","1":"8.80"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"8.92","1":"8.92"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"8.85","1":"8.85"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"8.86","1":"8.86"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"8.79","1":"8.79"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"8.92","1":"8.92"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"8.94","1":"8.94"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"8.92","1":"8.92"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"9.06","1":"9.06"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"9.17","1":"9.17"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"9.72","1":"9.72"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"9.76","1":"9.76"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"9.82","1":"9.82"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"10.56","1":"10.56"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"11.09","1":"11.09"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"10.44","1":"10.44"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"10.63","1":"10.63"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"10.32","1":"10.32"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"10.41","1":"10.41"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"10.13","1":"10.13"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"10.30","1":"10.30"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"10.13","1":"10.13"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"10.31","1":"10.31"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"10.92","1":"10.92"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"10.99","1":"10.99"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"10.79","1":"10.79"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"10.98","1":"10.98"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"11.44","1":"11.44"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"11.69","1":"11.69"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"12.69","1":"12.69"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"13.13","1":"13.13"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"13.33","1":"13.33"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"13.12","1":"13.12"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"12.79","1":"12.79"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"13.79","1":"13.79"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"14.16","1":"14.16"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"14.24","1":"14.24"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"14.05","1":"14.05"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"13.30","1":"13.30"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"13.25","1":"13.25"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"13.13","1":"13.13"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"13.09","1":"13.09"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"13.07","1":"13.07"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"12.53","1":"12.53"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"12.49","1":"12.49"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"12.34","1":"12.34"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"12.10","1":"12.10"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"11.87","1":"11.87"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"11.55","1":"11.55"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"11.94","1":"11.94"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"12.86","1":"12.86"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"12.99","1":"12.99"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"13.17","1":"13.17"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"13.03","1":"13.03"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"13.42","1":"13.42"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"13.34","1":"13.34"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"12.90","1":"12.90"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"12.94","1":"12.94"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"12.81","1":"12.81"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"12.82","1":"12.82"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"13.07","1":"13.07"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"13.30","1":"13.30"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"15.82","1":"15.82"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"16.45","1":"16.45"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"15.55","1":"15.55"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"16.19","1":"16.19"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"16.14","1":"16.14"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"15.81","1":"15.81"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"15.92","1":"15.92"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"15.92","1":"15.92"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"15.50","1":"15.50"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"14.89","1":"14.89"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"14.88","1":"14.88"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"15.10","1":"15.10"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"15.28","1":"15.28"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"14.63","1":"14.63"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"15.06","1":"15.06"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"15.22","1":"15.22"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"14.80","1":"14.80"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"14.81","1":"14.81"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"15.06","1":"15.06"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"14.70","1":"14.70"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"15.00","1":"15.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"14.93","1":"14.93"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"14.82","1":"14.82"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"14.68","1":"14.68"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"14.19","1":"14.19"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"14.41","1":"14.41"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"14.44","1":"14.44"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"13.89","1":"13.89"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"13.48","1":"13.48"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"13.72","1":"13.72"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"14.13","1":"14.13"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"14.05","1":"14.05"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"14.15","1":"14.15"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"13.61","1":"13.61"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"13.48","1":"13.48"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"13.25","1":"13.25"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"13.01","1":"13.01"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"13.16","1":"13.16"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"12.99","1":"12.99"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"12.80","1":"12.80"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"12.73","1":"12.73"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"12.70","1":"12.70"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"12.97","1":"12.97"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"13.14","1":"13.14"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"13.08","1":"13.08"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"13.54","1":"13.54"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"13.36","1":"13.36"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"13.94","1":"13.94"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"14.46","1":"14.46"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"14.29","1":"14.29"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"14.18","1":"14.18"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"14.02","1":"14.02"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"13.86","1":"13.86"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"13.80","1":"13.80"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"13.84","1":"13.84"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"13.96","1":"13.96"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"13.98","1":"13.98"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"14.37","1":"14.37"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"14.25","1":"14.25"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"14.19","1":"14.19"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"14.23","1":"14.23"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"14.36","1":"14.36"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"14.30","1":"14.30"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"14.66","1":"14.66"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"14.36","1":"14.36"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"14.35","1":"14.35"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"14.58","1":"14.58"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"14.56","1":"14.56"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"14.50","1":"14.50"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"15.42","1":"15.42"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"15.27","1":"15.27"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"16.80","1":"16.80"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"16.80","1":"16.80"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"17.95","1":"17.95"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"17.95","1":"17.95"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"17.94","1":"17.94"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"17.33","1":"17.33"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"17.00","1":"17.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"16.60","1":"16.60"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"16.14","1":"16.14"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"16.88","1":"16.88"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"17.19","1":"17.19"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"16.97","1":"16.97"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"17.31","1":"17.31"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"17.14","1":"17.14"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"17.22","1":"17.22"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"17.02","1":"17.02"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"16.86","1":"16.86"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"16.78","1":"16.78"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"17.19","1":"17.19"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"17.42","1":"17.42"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"19.00","1":"19.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"18.63","1":"18.63"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"18.31","1":"18.31"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"18.23","1":"18.23"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"18.07","1":"18.07"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"17.81","1":"17.81"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"16.50","1":"16.50"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"17.45","1":"17.45"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"17.96","1":"17.96"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"18.61","1":"18.61"}]}