{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"8.60","1":"8.60"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"8.63","1":"8.63"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"8.74","1":"8.74"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"8.80","1":"8.80"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"8.75","1":"8.75"},{"s_date":"Dec 07, 19","0":"Dec 07, 19","s_close":"8.75","1":"8.75"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"8.63","1":"8.63"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"8.66","1":"8.66"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"8.59","1":"8.59"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"8.53","1":"8.53"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"8.61","1":"8.61"},{"s_date":"Dec 14, 19","0":"Dec 14, 19","s_close":"8.61","1":"8.61"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"8.64","1":"8.64"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"8.66","1":"8.66"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"8.59","1":"8.59"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"8.38","1":"8.38"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"8.33","1":"8.33"},{"s_date":"Dec 21, 19","0":"Dec 21, 19","s_close":"8.33","1":"8.33"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"8.15","1":"8.15"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"8.22","1":"8.22"},{"s_date":"Dec 25, 19","0":"Dec 25, 19","s_close":"8.22","1":"8.22"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"8.34","1":"8.34"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"8.26","1":"8.26"},{"s_date":"Dec 28, 19","0":"Dec 28, 19","s_close":"8.26","1":"8.26"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"8.22","1":"8.22"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"8.23","1":"8.23"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"8.38","1":"8.38"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"8.59","1":"8.59"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"8.55","1":"8.55"},{"s_date":"Jan 04, 20","0":"Jan 04, 20","s_close":"8.55","1":"8.55"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"8.31","1":"8.31"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"8.48","1":"8.48"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"8.29","1":"8.29"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"8.57","1":"8.57"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"8.59","1":"8.59"},{"s_date":"Jan 11, 20","0":"Jan 11, 20","s_close":"8.59","1":"8.59"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"8.61","1":"8.61"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"8.56","1":"8.56"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"8.55","1":"8.55"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"8.55","1":"8.55"},{"s_date":"Jan 18, 20","0":"Jan 18, 20","s_close":"8.55","1":"8.55"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"8.43","1":"8.43"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"8.43","1":"8.43"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"8.38","1":"8.38"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"8.35","1":"8.35"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"8.37","1":"8.37"},{"s_date":"Jan 25, 20","0":"Jan 25, 20","s_close":"8.37","1":"8.37"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"8.41","1":"8.41"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"8.35","1":"8.35"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"8.28","1":"8.28"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"8.35","1":"8.35"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"8.32","1":"8.32"},{"s_date":"Feb 01, 20","0":"Feb 01, 20","s_close":"8.32","1":"8.32"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"8.14","1":"8.14"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"8.15","1":"8.15"},{"s_date":"Feb 05, 20","0":"Feb 05, 20","s_close":"8.15","1":"8.15"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"8.13","1":"8.13"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"8.01","1":"8.01"},{"s_date":"Feb 08, 20","0":"Feb 08, 20","s_close":"8.01","1":"8.01"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"7.84","1":"7.84"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"7.95","1":"7.95"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"7.98","1":"7.98"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"7.98","1":"7.98"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"7.93","1":"7.93"},{"s_date":"Feb 15, 20","0":"Feb 15, 20","s_close":"7.93","1":"7.93"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"7.88","1":"7.88"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"7.84","1":"7.84"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"7.92","1":"7.92"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"7.93","1":"7.93"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"7.94","1":"7.94"},{"s_date":"Feb 22, 20","0":"Feb 22, 20","s_close":"7.94","1":"7.94"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"7.72","1":"7.72"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"7.67","1":"7.67"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"7.57","1":"7.57"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"7.48","1":"7.48"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"7.48","1":"7.48"},{"s_date":"Feb 29, 20","0":"Feb 29, 20","s_close":"7.48","1":"7.48"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"7.74","1":"7.74"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"7.78","1":"7.78"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"7.70","1":"7.70"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"7.80","1":"7.80"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"7.61","1":"7.61"},{"s_date":"Mar 07, 20","0":"Mar 07, 20","s_close":"7.61","1":"7.61"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"7.61","1":"7.61"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"7.79","1":"7.79"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"7.71","1":"7.71"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"7.44","1":"7.44"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"7.48","1":"7.48"},{"s_date":"Mar 14, 20","0":"Mar 14, 20","s_close":"7.48","1":"7.48"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"7.18","1":"7.18"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"7.04","1":"7.04"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"6.82","1":"6.82"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"6.71","1":"6.71"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"6.71","1":"6.71"},{"s_date":"Mar 21, 20","0":"Mar 21, 20","s_close":"6.71","1":"6.71"},{"s_date":"Mar 23, 20","0":"Mar 23, 20","s_close":"6.70","1":"6.70"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"6.42","1":"6.42"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"6.29","1":"6.29"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"6.29","1":"6.29"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"6.31","1":"6.31"},{"s_date":"Mar 28, 20","0":"Mar 28, 20","s_close":"6.31","1":"6.31"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"6.26","1":"6.26"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"6.41","1":"6.41"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"6.33","1":"6.33"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"6.49","1":"6.49"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"6.48","1":"6.48"},{"s_date":"Apr 04, 20","0":"Apr 04, 20","s_close":"6.48","1":"6.48"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"6.33","1":"6.33"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"6.37","1":"6.37"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"6.38","1":"6.38"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"6.49","1":"6.49"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"6.58","1":"6.58"},{"s_date":"Apr 11, 20","0":"Apr 11, 20","s_close":"6.57","1":"6.57"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"6.43","1":"6.43"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"6.46","1":"6.46"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"6.49","1":"6.49"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"6.50","1":"6.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"6.83","1":"6.83"},{"s_date":"Apr 18, 20","0":"Apr 18, 20","s_close":"6.83","1":"6.83"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"6.82","1":"6.82"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"6.65","1":"6.65"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"6.68","1":"6.68"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"6.78","1":"6.78"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"6.77","1":"6.77"},{"s_date":"Apr 25, 20","0":"Apr 25, 20","s_close":"6.77","1":"6.77"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"6.74","1":"6.74"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"6.66","1":"6.66"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"6.79","1":"6.79"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"6.93","1":"6.93"},{"s_date":"May 02, 20","0":"May 02, 20","s_close":"6.92","1":"6.92"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"7.03","1":"7.03"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"7.07","1":"7.07"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"7.10","1":"7.10"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"6.99","1":"6.99"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"7.05","1":"7.05"},{"s_date":"May 09, 20","0":"May 09, 20","s_close":"7.05","1":"7.05"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"7.18","1":"7.18"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"7.22","1":"7.22"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"7.33","1":"7.33"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"7.44","1":"7.44"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"7.45","1":"7.45"},{"s_date":"May 16, 20","0":"May 16, 20","s_close":"7.45","1":"7.45"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"7.49","1":"7.49"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"7.63","1":"7.63"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"7.62","1":"7.62"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"7.61","1":"7.61"},{"s_date":"May 23, 20","0":"May 23, 20","s_close":"7.61","1":"7.61"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"7.69","1":"7.69"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"7.71","1":"7.71"},{"s_date":"May 30, 20","0":"May 30, 20","s_close":"7.71","1":"7.71"},{"s_date":"May 31, 20","0":"May 31, 20","s_close":"7.71","1":"7.71"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"7.65","1":"7.65"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"7.73","1":"7.73"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"7.76","1":"7.76"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"7.69","1":"7.69"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"7.72","1":"7.72"},{"s_date":"Jun 06, 20","0":"Jun 06, 20","s_close":"7.72","1":"7.72"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"7.82","1":"7.82"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"7.82","1":"7.82"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"7.89","1":"7.89"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"7.93","1":"7.93"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"7.85","1":"7.85"},{"s_date":"Jun 13, 20","0":"Jun 13, 20","s_close":"7.85","1":"7.85"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"7.74","1":"7.74"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"7.88","1":"7.88"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"7.79","1":"7.79"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"7.69","1":"7.69"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"7.63","1":"7.63"},{"s_date":"Jun 20, 20","0":"Jun 20, 20","s_close":"7.63","1":"7.63"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"7.70","1":"7.70"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"7.79","1":"7.79"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"7.77","1":"7.77"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"7.75","1":"7.75"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"7.69","1":"7.69"},{"s_date":"Jun 27, 20","0":"Jun 27, 20","s_close":"7.69","1":"7.69"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"7.78","1":"7.78"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"7.94","1":"7.94"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"8.04","1":"8.04"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"8.17","1":"8.17"},{"s_date":"Jul 04, 20","0":"Jul 04, 20","s_close":"8.17","1":"8.17"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"8.37","1":"8.37"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"8.47","1":"8.47"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"8.70","1":"8.70"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"8.76","1":"8.76"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"8.69","1":"8.69"},{"s_date":"Jul 11, 20","0":"Jul 11, 20","s_close":"8.69","1":"8.69"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"8.72","1":"8.72"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"8.83","1":"8.83"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"8.77","1":"8.77"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"8.81","1":"8.81"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"8.95","1":"8.95"},{"s_date":"Jul 18, 20","0":"Jul 18, 20","s_close":"8.95","1":"8.95"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"9.11","1":"9.11"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"9.01","1":"9.01"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"8.96","1":"8.96"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"8.84","1":"8.84"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"8.85","1":"8.85"},{"s_date":"Jul 25, 20","0":"Jul 25, 20","s_close":"8.85","1":"8.85"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"9.21","1":"9.21"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"9.25","1":"9.25"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"9.44","1":"9.44"},{"s_date":"Jul 31, 20","0":"Jul 31, 20","s_close":"9.44","1":"9.44"},{"s_date":"Aug 01, 20","0":"Aug 01, 20","s_close":"9.44","1":"9.44"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"9.73","1":"9.73"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"9.53","1":"9.53"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"9.84","1":"9.84"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"10.09","1":"10.09"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"10.10","1":"10.10"},{"s_date":"Aug 08, 20","0":"Aug 08, 20","s_close":"10.06","1":"10.06"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"9.84","1":"9.84"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"9.84","1":"9.84"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"9.80","1":"9.80"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"9.92","1":"9.92"},{"s_date":"Aug 14, 20","0":"Aug 14, 20","s_close":"9.92","1":"9.92"},{"s_date":"Aug 15, 20","0":"Aug 15, 20","s_close":"9.92","1":"9.92"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"9.96","1":"9.96"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"9.89","1":"9.89"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"9.78","1":"9.78"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"9.74","1":"9.74"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"9.75","1":"9.75"},{"s_date":"Aug 22, 20","0":"Aug 22, 20","s_close":"9.75","1":"9.75"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"9.97","1":"9.97"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"10.18","1":"10.18"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"10.16","1":"10.16"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"10.41","1":"10.41"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"10.65","1":"10.65"},{"s_date":"Aug 29, 20","0":"Aug 29, 20","s_close":"10.65","1":"10.65"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"10.52","1":"10.52"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"10.76","1":"10.76"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"10.95","1":"10.95"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"11.13","1":"11.13"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"11.20","1":"11.20"},{"s_date":"Sep 05, 20","0":"Sep 05, 20","s_close":"11.20","1":"11.20"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"11.39","1":"11.39"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"11.21","1":"11.21"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"11.52","1":"11.52"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"11.62","1":"11.62"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"11.73","1":"11.73"},{"s_date":"Sep 12, 20","0":"Sep 12, 20","s_close":"11.73","1":"11.73"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"11.74","1":"11.74"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"11.54","1":"11.54"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"11.44","1":"11.44"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"11.44","1":"11.44"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"11.50","1":"11.50"},{"s_date":"Sep 19, 20","0":"Sep 19, 20","s_close":"11.50","1":"11.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"11.36","1":"11.36"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"11.36","1":"11.36"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"11.34","1":"11.34"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"11.19","1":"11.19"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"11.06","1":"11.06"},{"s_date":"Sep 26, 20","0":"Sep 26, 20","s_close":"11.06","1":"11.06"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"10.85","1":"10.85"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"11.01","1":"11.01"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"10.78","1":"10.78"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"10.66","1":"10.66"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"10.33","1":"10.33"},{"s_date":"Oct 03, 20","0":"Oct 03, 20","s_close":"10.33","1":"10.33"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"9.81","1":"9.81"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"9.83","1":"9.83"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"10.20","1":"10.20"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"10.24","1":"10.24"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"10.46","1":"10.46"},{"s_date":"Oct 10, 20","0":"Oct 10, 20","s_close":"10.46","1":"10.46"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"10.21","1":"10.21"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"10.23","1":"10.23"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"10.34","1":"10.34"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"10.37","1":"10.37"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"10.36","1":"10.36"},{"s_date":"Oct 17, 20","0":"Oct 17, 20","s_close":"10.36","1":"10.36"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"10.46","1":"10.46"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"10.65","1":"10.65"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"10.81","1":"10.81"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"10.63","1":"10.63"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"10.63","1":"10.63"},{"s_date":"Oct 24, 20","0":"Oct 24, 20","s_close":"10.63","1":"10.63"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"10.87","1":"10.87"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"10.82","1":"10.82"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"10.73","1":"10.73"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"10.34","1":"10.34"},{"s_date":"Oct 31, 20","0":"Oct 31, 20","s_close":"10.34","1":"10.34"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"10.08","1":"10.08"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"10.48","1":"10.48"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"10.45","1":"10.45"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"10.67","1":"10.67"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"10.72","1":"10.72"},{"s_date":"Nov 07, 20","0":"Nov 07, 20","s_close":"10.72","1":"10.72"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"10.79","1":"10.79"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"10.84","1":"10.84"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"10.87","1":"10.87"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"10.69","1":"10.69"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"10.71","1":"10.71"},{"s_date":"Nov 14, 20","0":"Nov 14, 20","s_close":"10.70","1":"10.70"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"10.75","1":"10.75"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"10.73","1":"10.73"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"10.71","1":"10.71"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"10.75","1":"10.75"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"10.67","1":"10.67"},{"s_date":"Nov 21, 20","0":"Nov 21, 20","s_close":"10.67","1":"10.67"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"10.45","1":"10.45"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"10.49","1":"10.49"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"10.64","1":"10.64"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"10.88","1":"10.88"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"11.03","1":"11.03"},{"s_date":"Nov 28, 20","0":"Nov 28, 20","s_close":"11.03","1":"11.03"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"11.20","1":"11.20"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"11.25","1":"11.25"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"11.41","1":"11.41"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"11.43","1":"11.43"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"11.57","1":"11.57"},{"s_date":"Dec 05, 20","0":"Dec 05, 20","s_close":"11.57","1":"11.57"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"11.63","1":"11.63"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"11.54","1":"11.54"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"11.65","1":"11.65"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"11.78","1":"11.78"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"11.72","1":"11.72"},{"s_date":"Dec 12, 20","0":"Dec 12, 20","s_close":"11.72","1":"11.72"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"11.95","1":"11.95"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"11.91","1":"11.91"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"11.88","1":"11.88"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"12.03","1":"12.03"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"12.07","1":"12.07"},{"s_date":"Dec 19, 20","0":"Dec 19, 20","s_close":"12.07","1":"12.07"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"11.98","1":"11.98"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"11.73","1":"11.73"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"11.79","1":"11.79"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"11.97","1":"11.97"},{"s_date":"Dec 26, 20","0":"Dec 26, 20","s_close":"11.96","1":"11.96"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"12.24","1":"12.24"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"12.24","1":"12.24"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"12.50","1":"12.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"12.43","1":"12.43"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"12.49","1":"12.49"},{"s_date":"Jan 02, 21","0":"Jan 02, 21","s_close":"12.49","1":"12.49"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"12.32","1":"12.32"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"12.53","1":"12.53"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"12.65","1":"12.65"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"12.68","1":"12.68"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"12.79","1":"12.79"},{"s_date":"Jan 09, 21","0":"Jan 09, 21","s_close":"12.79","1":"12.79"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"12.82","1":"12.82"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"13.09","1":"13.09"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"13.18","1":"13.18"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"13.17","1":"13.17"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"13.36","1":"13.36"},{"s_date":"Jan 16, 21","0":"Jan 16, 21","s_close":"13.36","1":"13.36"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"13.46","1":"13.46"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"13.52","1":"13.52"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"13.55","1":"13.55"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"13.70","1":"13.70"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"13.65","1":"13.65"},{"s_date":"Jan 23, 21","0":"Jan 23, 21","s_close":"13.65","1":"13.65"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"13.83","1":"13.83"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"13.97","1":"13.97"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"14.13","1":"14.13"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"14.18","1":"14.18"},{"s_date":"Jan 30, 21","0":"Jan 30, 21","s_close":"14.18","1":"14.18"},{"s_date":"Jan 31, 21","0":"Jan 31, 21","s_close":"14.18","1":"14.18"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"14.06","1":"14.06"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"14.12","1":"14.12"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"14.06","1":"14.06"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"13.91","1":"13.91"},{"s_date":"Feb 05, 21","0":"Feb 05, 21","s_close":"13.90","1":"13.90"},{"s_date":"Feb 06, 21","0":"Feb 06, 21","s_close":"13.90","1":"13.90"},{"s_date":"Feb 07, 21","0":"Feb 07, 21","s_close":"13.90","1":"13.90"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"13.98","1":"13.98"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"13.98","1":"13.98"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"13.89","1":"13.89"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"13.56","1":"13.56"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"13.54","1":"13.54"},{"s_date":"Feb 13, 21","0":"Feb 13, 21","s_close":"13.54","1":"13.54"},{"s_date":"Feb 14, 21","0":"Feb 14, 21","s_close":"13.54","1":"13.54"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"13.63","1":"13.63"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"13.82","1":"13.82"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"13.85","1":"13.85"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"13.85","1":"13.85"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"14.06","1":"14.06"},{"s_date":"Feb 20, 21","0":"Feb 20, 21","s_close":"14.06","1":"14.06"},{"s_date":"Feb 21, 21","0":"Feb 21, 21","s_close":"14.06","1":"14.06"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"14.30","1":"14.30"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"14.11","1":"14.11"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"13.83","1":"13.83"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"14.26","1":"14.26"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"14.06","1":"14.06"},{"s_date":"Feb 27, 21","0":"Feb 27, 21","s_close":"14.06","1":"14.06"},{"s_date":"Feb 28, 21","0":"Feb 28, 21","s_close":"14.06","1":"14.06"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"13.87","1":"13.87"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"14.25","1":"14.25"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"14.33","1":"14.33"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"13.96","1":"13.96"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"14.11","1":"14.11"},{"s_date":"Mar 06, 21","0":"Mar 06, 21","s_close":"14.11","1":"14.11"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"14.01","1":"14.01"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"13.71","1":"13.71"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"13.55","1":"13.55"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"13.12","1":"13.12"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"13.32","1":"13.32"},{"s_date":"Mar 13, 21","0":"Mar 13, 21","s_close":"13.32","1":"13.32"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"13.73","1":"13.73"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"13.99","1":"13.99"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"14.35","1":"14.35"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"14.00","1":"14.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"14.10","1":"14.10"},{"s_date":"Mar 20, 21","0":"Mar 20, 21","s_close":"14.10","1":"14.10"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"14.26","1":"14.26"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"14.46","1":"14.46"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"14.65","1":"14.65"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"14.65","1":"14.65"},{"s_date":"Mar 27, 21","0":"Mar 27, 21","s_close":"14.65","1":"14.65"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"14.20","1":"14.20"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"14.26","1":"14.26"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"14.24","1":"14.24"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"13.89","1":"13.89"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"13.70","1":"13.70"},{"s_date":"Apr 03, 21","0":"Apr 03, 21","s_close":"13.70","1":"13.70"},{"s_date":"Apr 04, 21","0":"Apr 04, 21","s_close":"0.00","1":"0.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"13.42","1":"13.42"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"13.80","1":"13.80"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"13.78","1":"13.78"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"14.09","1":"14.09"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"14.37","1":"14.37"},{"s_date":"Apr 10, 21","0":"Apr 10, 21","s_close":"14.37","1":"14.37"},{"s_date":"Apr 11, 21","0":"Apr 11, 21","s_close":"0.00","1":"0.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"14.43","1":"14.43"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"14.28","1":"14.28"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"14.40","1":"14.40"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"14.37","1":"14.37"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"14.42","1":"14.42"},{"s_date":"Apr 17, 21","0":"Apr 17, 21","s_close":"14.42","1":"14.42"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"14.12","1":"14.12"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"14.47","1":"14.47"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"14.56","1":"14.56"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"14.44","1":"14.44"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"14.46","1":"14.46"},{"s_date":"Apr 24, 21","0":"Apr 24, 21","s_close":"14.46","1":"14.46"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"14.62","1":"14.62"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"14.53","1":"14.53"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"14.57","1":"14.57"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"14.64","1":"14.64"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"14.45","1":"14.45"},{"s_date":"May 01, 21","0":"May 01, 21","s_close":"14.45","1":"14.45"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"14.09","1":"14.09"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"14.44","1":"14.44"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"14.50","1":"14.50"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"14.79","1":"14.79"},{"s_date":"May 15, 21","0":"May 15, 21","s_close":"14.78","1":"14.78"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"15.23","1":"15.23"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"15.38","1":"15.38"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"15.29","1":"15.29"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"15.54","1":"15.54"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"15.44","1":"15.44"},{"s_date":"May 22, 21","0":"May 22, 21","s_close":"15.44","1":"15.44"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"15.38","1":"15.38"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"15.46","1":"15.46"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"15.74","1":"15.74"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"15.85","1":"15.85"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"16.04","1":"16.04"},{"s_date":"May 29, 21","0":"May 29, 21","s_close":"16.04","1":"16.04"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"16.27","1":"16.27"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"16.33","1":"16.33"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"16.44","1":"16.44"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"16.51","1":"16.51"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"16.56","1":"16.56"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"16.67","1":"16.67"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"16.57","1":"16.57"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"16.85","1":"16.85"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"16.93","1":"16.93"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"16.65","1":"16.65"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"16.82","1":"16.82"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"16.76","1":"16.76"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"16.76","1":"16.76"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"16.63","1":"16.63"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"16.77","1":"16.77"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"16.75","1":"16.75"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"16.63","1":"16.63"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"17.02","1":"17.02"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"17.04","1":"17.04"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"16.84","1":"16.84"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"16.84","1":"16.84"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"17.15","1":"17.15"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"17.09","1":"17.09"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"17.09","1":"17.09"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"17.24","1":"17.24"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"17.29","1":"17.29"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"17.26","1":"17.26"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"17.34","1":"17.34"},{"s_date":"Jul 17, 21","0":"Jul 17, 21","s_close":"17.34","1":"17.34"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"17.39","1":"17.39"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"17.30","1":"17.30"},{"s_date":"Jul 24, 21","0":"Jul 24, 21","s_close":"17.30","1":"17.30"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"17.25","1":"17.25"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"16.87","1":"16.87"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"16.88","1":"16.88"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"16.78","1":"16.78"},{"s_date":"Jul 31, 21","0":"Jul 31, 21","s_close":"16.78","1":"16.78"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"17.02","1":"17.02"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"17.22","1":"17.22"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"17.19","1":"17.19"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"17.20","1":"17.20"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"17.17","1":"17.17"},{"s_date":"Aug 07, 21","0":"Aug 07, 21","s_close":"17.17","1":"17.17"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"16.99","1":"16.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"16.94","1":"16.94"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"17.02","1":"17.02"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"16.97","1":"16.97"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"17.24","1":"17.24"},{"s_date":"Aug 14, 21","0":"Aug 14, 21","s_close":"17.24","1":"17.24"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"17.03","1":"17.03"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"17.26","1":"17.26"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"17.40","1":"17.40"},{"s_date":"Aug 21, 21","0":"Aug 21, 21","s_close":"17.40","1":"17.40"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"17.51","1":"17.51"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"17.44","1":"17.44"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"17.41","1":"17.41"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"17.25","1":"17.25"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"17.03","1":"17.03"},{"s_date":"Aug 28, 21","0":"Aug 28, 21","s_close":"17.02","1":"17.02"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"17.25","1":"17.25"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"17.26","1":"17.26"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"16.98","1":"16.98"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"16.88","1":"16.88"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"16.88","1":"16.88"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"17.12","1":"17.12"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"17.11","1":"17.11"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"16.90","1":"16.90"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"15.84","1":"15.84"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"15.54","1":"15.54"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"16.03","1":"16.03"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"15.60","1":"15.60"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"15.79","1":"15.79"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"15.79","1":"15.79"},{"s_date":"Oct 02, 21","0":"Oct 02, 21","s_close":"15.79","1":"15.79"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"15.82","1":"15.82"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"15.66","1":"15.66"},{"s_date":"Oct 11, 21","0":"Oct 11, 21","s_close":"15.27","1":"15.27"},{"s_date":"Oct 12, 21","0":"Oct 12, 21","s_close":"15.20","1":"15.20"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"14.86","1":"14.86"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"15.26","1":"15.26"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"15.45","1":"15.45"},{"s_date":"Oct 16, 21","0":"Oct 16, 21","s_close":"15.45","1":"15.45"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"15.32","1":"15.32"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"15.60","1":"15.60"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"15.51","1":"15.51"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"15.40","1":"15.40"},{"s_date":"Oct 23, 21","0":"Oct 23, 21","s_close":"15.40","1":"15.40"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"15.32","1":"15.32"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"15.27","1":"15.27"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"15.42","1":"15.42"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"15.48","1":"15.48"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"15.38","1":"15.38"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"15.60","1":"15.60"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"15.67","1":"15.67"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"15.83","1":"15.83"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"16.01","1":"16.01"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"15.97","1":"15.97"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"15.79","1":"15.79"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"15.46","1":"15.46"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"15.55","1":"15.55"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"15.43","1":"15.43"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"15.34","1":"15.34"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"15.25","1":"15.25"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"15.55","1":"15.55"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"15.34","1":"15.34"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"15.22","1":"15.22"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"15.12","1":"15.12"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"14.87","1":"14.87"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"14.56","1":"14.56"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"14.55","1":"14.55"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"14.59","1":"14.59"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"13.83","1":"13.83"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"13.62","1":"13.62"},{"s_date":"Dec 04, 21","0":"Dec 04, 21","s_close":"13.62","1":"13.62"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"13.66","1":"13.66"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"13.89","1":"13.89"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"13.58","1":"13.58"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"14.46","1":"14.46"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"14.57","1":"14.57"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"14.78","1":"14.78"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"14.62","1":"14.62"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"14.42","1":"14.42"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"14.48","1":"14.48"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"14.59","1":"14.59"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"14.65","1":"14.65"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"14.54","1":"14.54"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"14.66","1":"14.66"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"14.83","1":"14.83"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"14.87","1":"14.87"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"14.61","1":"14.61"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"14.35","1":"14.35"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"14.14","1":"14.14"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"14.24","1":"14.24"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"14.17","1":"14.17"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"14.16","1":"14.16"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"14.16","1":"14.16"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"14.23","1":"14.23"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"14.23","1":"14.23"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"14.30","1":"14.30"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.51","1":"14.51"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"14.63","1":"14.63"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"14.56","1":"14.56"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"14.46","1":"14.46"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"14.62","1":"14.62"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"14.74","1":"14.74"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"14.67","1":"14.67"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"14.70","1":"14.70"},{"s_date":"Feb 12, 22","0":"Feb 12, 22","s_close":"14.70","1":"14.70"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"14.55","1":"14.55"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"14.57","1":"14.57"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"14.56","1":"14.56"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"14.42","1":"14.42"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"14.44","1":"14.44"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"14.33","1":"14.33"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"14.10","1":"14.10"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"14.04","1":"14.04"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"13.61","1":"13.61"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"13.58","1":"13.58"},{"s_date":"Feb 26, 22","0":"Feb 26, 22","s_close":"13.57","1":"13.57"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"13.78","1":"13.78"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"13.89","1":"13.89"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"13.94","1":"13.94"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"13.92","1":"13.92"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"13.85","1":"13.85"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"13.33","1":"13.33"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"13.32","1":"13.32"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"13.18","1":"13.18"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"13.32","1":"13.32"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"13.11","1":"13.11"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"13.29","1":"13.29"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"13.21","1":"13.21"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"12.94","1":"12.94"},{"s_date":"Mar 19, 22","0":"Mar 19, 22","s_close":"12.94","1":"12.94"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"12.98","1":"12.98"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"12.89","1":"12.89"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"13.03","1":"13.03"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"13.03","1":"13.03"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"13.13","1":"13.13"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"13.57","1":"13.57"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"13.78","1":"13.78"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"13.76","1":"13.76"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"13.55","1":"13.55"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"13.64","1":"13.64"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"14.23","1":"14.23"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"14.23","1":"14.23"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"14.14","1":"14.14"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"14.39","1":"14.39"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"14.31","1":"14.31"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"14.28","1":"14.28"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"14.19","1":"14.19"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"14.19","1":"14.19"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"14.28","1":"14.28"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"14.34","1":"14.34"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"14.42","1":"14.42"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"14.25","1":"14.25"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"14.28","1":"14.28"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"14.19","1":"14.19"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"14.07","1":"14.07"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"13.60","1":"13.60"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"13.65","1":"13.65"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"13.29","1":"13.29"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"13.38","1":"13.38"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"13.54","1":"13.54"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"13.28","1":"13.28"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"13.36","1":"13.36"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"13.50","1":"13.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"13.47","1":"13.47"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"13.45","1":"13.45"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"13.23","1":"13.23"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"13.11","1":"13.11"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"13.21","1":"13.21"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"13.43","1":"13.43"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"13.57","1":"13.57"},{"s_date":"May 28, 22","0":"May 28, 22","s_close":"13.57","1":"13.57"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"13.61","1":"13.61"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"13.59","1":"13.59"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"13.49","1":"13.49"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"13.36","1":"13.36"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"13.18","1":"13.18"},{"s_date":"Jun 04, 22","0":"Jun 04, 22","s_close":"13.18","1":"13.18"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"13.25","1":"13.25"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"13.22","1":"13.22"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"13.23","1":"13.23"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"13.24","1":"13.24"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"13.41","1":"13.41"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"13.09","1":"13.09"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"13.05","1":"13.05"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"13.02","1":"13.02"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"13.04","1":"13.04"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"13.28","1":"13.28"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"13.09","1":"13.09"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"13.43","1":"13.43"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"13.44","1":"13.44"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"13.66","1":"13.66"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"13.18","1":"13.18"},{"s_date":"Jun 25, 22","0":"Jun 25, 22","s_close":"13.18","1":"13.18"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"13.42","1":"13.42"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"13.36","1":"13.36"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"13.31","1":"13.31"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"13.38","1":"13.38"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"13.42","1":"13.42"},{"s_date":"Jul 09, 22","0":"Jul 09, 22","s_close":"13.42","1":"13.42"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"13.52","1":"13.52"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"13.51","1":"13.51"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"13.41","1":"13.41"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"13.24","1":"13.24"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"12.98","1":"12.98"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"12.78","1":"12.78"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"12.97","1":"12.97"},{"s_date":"Jul 23, 22","0":"Jul 23, 22","s_close":"12.97","1":"12.97"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"12.91","1":"12.91"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"12.85","1":"12.85"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"12.70","1":"12.70"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"12.84","1":"12.84"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"12.85","1":"12.85"},{"s_date":"Jul 30, 22","0":"Jul 30, 22","s_close":"12.85","1":"12.85"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"12.76","1":"12.76"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"12.89","1":"12.89"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"13.18","1":"13.18"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"13.28","1":"13.28"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"13.56","1":"13.56"},{"s_date":"Aug 06, 22","0":"Aug 06, 22","s_close":"13.56","1":"13.56"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"13.67","1":"13.67"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"13.51","1":"13.51"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"13.87","1":"13.87"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"14.24","1":"14.24"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"14.11","1":"14.11"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"14.11","1":"14.11"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"14.16","1":"14.16"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"14.20","1":"14.20"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"13.98","1":"13.98"},{"s_date":"Aug 23, 22","0":"Aug 23, 22","s_close":"14.06","1":"14.06"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"14.08","1":"14.08"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"13.87","1":"13.87"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"13.76","1":"13.76"},{"s_date":"Aug 27, 22","0":"Aug 27, 22","s_close":"13.75","1":"13.75"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"13.64","1":"13.64"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"13.53","1":"13.53"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"13.58","1":"13.58"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"13.52","1":"13.52"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"13.47","1":"13.47"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"13.29","1":"13.29"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"13.37","1":"13.37"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"13.41","1":"13.41"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"13.39","1":"13.39"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"13.48","1":"13.48"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"13.44","1":"13.44"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"13.43","1":"13.43"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"13.47","1":"13.47"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"13.61","1":"13.61"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"13.71","1":"13.71"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"13.62","1":"13.62"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"13.51","1":"13.51"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"13.46","1":"13.46"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"13.47","1":"13.47"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"13.39","1":"13.39"},{"s_date":"Sep 24, 22","0":"Sep 24, 22","s_close":"13.39","1":"13.39"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"13.71","1":"13.71"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"13.89","1":"13.89"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"13.83","1":"13.83"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"13.75","1":"13.75"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"13.75","1":"13.75"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"13.75","1":"13.75"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"13.81","1":"13.81"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"13.95","1":"13.95"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"14.09","1":"14.09"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"13.96","1":"13.96"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"14.13","1":"14.13"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"14.04","1":"14.04"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"13.79","1":"13.79"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"13.82","1":"13.82"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"13.80","1":"13.80"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"13.75","1":"13.75"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"13.76","1":"13.76"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"13.84","1":"13.84"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"13.94","1":"13.94"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"14.15","1":"14.15"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"13.94","1":"13.94"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"13.67","1":"13.67"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"13.83","1":"13.83"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"13.71","1":"13.71"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"13.72","1":"13.72"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"13.98","1":"13.98"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"13.95","1":"13.95"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"14.07","1":"14.07"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"14.06","1":"14.06"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"14.13","1":"14.13"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"14.16","1":"14.16"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"14.35","1":"14.35"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"14.47","1":"14.47"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"14.52","1":"14.52"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"14.42","1":"14.42"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"14.54","1":"14.54"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"14.37","1":"14.37"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"14.38","1":"14.38"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"14.50","1":"14.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"14.49","1":"14.49"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"14.47","1":"14.47"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"14.58","1":"14.58"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"14.73","1":"14.73"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"14.38","1":"14.38"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"14.49","1":"14.49"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"14.51","1":"14.51"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"14.59","1":"14.59"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"14.40","1":"14.40"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"14.19","1":"14.19"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"14.21","1":"14.21"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"14.45","1":"14.45"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"14.41","1":"14.41"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"14.41","1":"14.41"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"14.28","1":"14.28"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"14.26","1":"14.26"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"14.08","1":"14.08"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"14.00","1":"14.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"13.86","1":"13.86"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"13.22","1":"13.22"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"12.95","1":"12.95"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"13.05","1":"13.05"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"12.93","1":"12.93"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"12.76","1":"12.76"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"12.51","1":"12.51"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"12.52","1":"12.52"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"12.67","1":"12.67"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"12.97","1":"12.97"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"13.03","1":"13.03"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"13.10","1":"13.10"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"13.14","1":"13.14"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"13.24","1":"13.24"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"12.90","1":"12.90"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"13.07","1":"13.07"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"13.09","1":"13.09"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"13.09","1":"13.09"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"12.95","1":"12.95"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"12.74","1":"12.74"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"12.42","1":"12.42"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"12.56","1":"12.56"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"12.58","1":"12.58"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"12.51","1":"12.51"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"12.48","1":"12.48"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"12.61","1":"12.61"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"12.63","1":"12.63"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"12.84","1":"12.84"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"12.69","1":"12.69"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"12.45","1":"12.45"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"12.56","1":"12.56"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"12.53","1":"12.53"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"12.61","1":"12.61"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"12.56","1":"12.56"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"12.66","1":"12.66"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"12.76","1":"12.76"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"12.69","1":"12.69"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"12.83","1":"12.83"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"12.68","1":"12.68"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"12.73","1":"12.73"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"12.68","1":"12.68"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"12.73","1":"12.73"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"12.53","1":"12.53"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"12.49","1":"12.49"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"12.32","1":"12.32"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"12.44","1":"12.44"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"12.58","1":"12.58"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"12.50","1":"12.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"12.59","1":"12.59"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"12.58","1":"12.58"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"12.53","1":"12.53"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"12.43","1":"12.43"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"12.32","1":"12.32"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"12.55","1":"12.55"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"12.58","1":"12.58"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"12.42","1":"12.42"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"12.37","1":"12.37"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"12.45","1":"12.45"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"12.67","1":"12.67"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"12.59","1":"12.59"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"12.63","1":"12.63"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"12.70","1":"12.70"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"12.67","1":"12.67"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"12.64","1":"12.64"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"12.63","1":"12.63"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"12.57","1":"12.57"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"12.47","1":"12.47"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"12.39","1":"12.39"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"12.37","1":"12.37"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"12.37","1":"12.37"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"12.26","1":"12.26"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"12.37","1":"12.37"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"12.32","1":"12.32"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"12.31","1":"12.31"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"12.32","1":"12.32"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"12.41","1":"12.41"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"12.46","1":"12.46"},{"s_date":"Apr 08, 23","0":"Apr 08, 23","s_close":"12.46","1":"12.46"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"12.19","1":"12.19"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"12.18","1":"12.18"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"12.14","1":"12.14"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"12.18","1":"12.18"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"12.12","1":"12.12"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"12.30","1":"12.30"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"12.34","1":"12.34"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"12.39","1":"12.39"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"12.28","1":"12.28"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"12.37","1":"12.37"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"12.26","1":"12.26"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"12.14","1":"12.14"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"12.12","1":"12.12"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"11.98","1":"11.98"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"11.77","1":"11.77"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"11.70","1":"11.70"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"11.72","1":"11.72"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"11.86","1":"11.86"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"11.91","1":"11.91"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"11.88","1":"11.88"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"11.85","1":"11.85"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"11.99","1":"11.99"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"11.85","1":"11.85"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"11.85","1":"11.85"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"11.87","1":"11.87"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"11.85","1":"11.85"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"11.77","1":"11.77"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"12.01","1":"12.01"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"12.19","1":"12.19"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"12.14","1":"12.14"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"12.21","1":"12.21"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"12.47","1":"12.47"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"12.55","1":"12.55"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"12.52","1":"12.52"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"12.36","1":"12.36"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"12.40","1":"12.40"},{"s_date":"Jun 10, 23","0":"Jun 10, 23","s_close":"12.40","1":"12.40"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"12.23","1":"12.23"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"12.13","1":"12.13"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"12.10","1":"12.10"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"11.86","1":"11.86"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"11.68","1":"11.68"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"11.75","1":"11.75"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"11.59","1":"11.59"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"12.03","1":"12.03"},{"s_date":"Jun 30, 23","0":"Jun 30, 23","s_close":"12.03","1":"12.03"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"12.68","1":"12.68"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"12.83","1":"12.83"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"12.92","1":"12.92"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"12.90","1":"12.90"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"13.06","1":"13.06"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"13.36","1":"13.36"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"13.36","1":"13.36"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"13.13","1":"13.13"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"13.28","1":"13.28"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"13.24","1":"13.24"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"13.03","1":"13.03"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"13.10","1":"13.10"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"13.23","1":"13.23"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"13.29","1":"13.29"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"13.40","1":"13.40"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"13.44","1":"13.44"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"13.57","1":"13.57"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"13.80","1":"13.80"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"13.80","1":"13.80"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"13.99","1":"13.99"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"14.05","1":"14.05"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"14.18","1":"14.18"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"14.14","1":"14.14"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"13.73","1":"13.73"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"14.04","1":"14.04"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"13.85","1":"13.85"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"14.00","1":"14.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"13.98","1":"13.98"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"13.73","1":"13.73"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"13.74","1":"13.74"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"13.68","1":"13.68"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"13.42","1":"13.42"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"13.43","1":"13.43"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"13.40","1":"13.40"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"13.39","1":"13.39"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"13.36","1":"13.36"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"13.25","1":"13.25"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"13.11","1":"13.11"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"12.94","1":"12.94"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"12.62","1":"12.62"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"12.67","1":"12.67"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"12.84","1":"12.84"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"12.74","1":"12.74"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"12.86","1":"12.86"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"12.89","1":"12.89"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"12.97","1":"12.97"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"13.00","1":"13.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"12.92","1":"12.92"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"13.04","1":"13.04"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"13.05","1":"13.05"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"13.06","1":"13.06"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"13.11","1":"13.11"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"13.37","1":"13.37"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"13.31","1":"13.31"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"13.24","1":"13.24"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"13.23","1":"13.23"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"13.13","1":"13.13"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"13.14","1":"13.14"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"13.25","1":"13.25"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"13.31","1":"13.31"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"13.43","1":"13.43"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"13.45","1":"13.45"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"13.45","1":"13.45"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"13.59","1":"13.59"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"13.74","1":"13.74"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"13.66","1":"13.66"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"13.73","1":"13.73"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"13.93","1":"13.93"},{"s_date":"Oct 17, 23","0":"Oct 17, 23","s_close":"13.93","1":"13.93"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"14.17","1":"14.17"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"14.12","1":"14.12"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"14.10","1":"14.10"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"14.12","1":"14.12"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"14.26","1":"14.26"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"14.18","1":"14.18"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"14.01","1":"14.01"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"14.39","1":"14.39"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"14.48","1":"14.48"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"14.54","1":"14.54"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"14.63","1":"14.63"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"14.79","1":"14.79"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"15.02","1":"15.02"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"15.35","1":"15.35"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"15.39","1":"15.39"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"15.50","1":"15.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"15.79","1":"15.79"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"15.73","1":"15.73"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"15.68","1":"15.68"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"15.90","1":"15.90"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"16.16","1":"16.16"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"16.21","1":"16.21"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"16.12","1":"16.12"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"16.24","1":"16.24"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"16.41","1":"16.41"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"16.44","1":"16.44"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"16.37","1":"16.37"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"16.66","1":"16.66"},{"s_date":"Dec 02, 23","0":"Dec 02, 23","s_close":"16.66","1":"16.66"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"16.88","1":"16.88"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"17.05","1":"17.05"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"17.81","1":"17.81"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.27","1":"18.27"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"18.07","1":"18.07"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"18.24","1":"18.24"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"17.72","1":"17.72"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"17.97","1":"17.97"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"18.61","1":"18.61"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"18.45","1":"18.45"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"17.32","1":"17.32"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"17.07","1":"17.07"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"17.38","1":"17.38"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"17.14","1":"17.14"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"16.70","1":"16.70"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"17.16","1":"17.16"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"17.86","1":"17.86"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"17.61","1":"17.61"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"17.70","1":"17.70"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"17.45","1":"17.45"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"17.29","1":"17.29"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"17.29","1":"17.29"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"17.40","1":"17.40"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"17.38","1":"17.38"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"17.16","1":"17.16"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"16.81","1":"16.81"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"16.76","1":"16.76"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"16.76","1":"16.76"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"16.89","1":"16.89"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"17.05","1":"17.05"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"16.80","1":"16.80"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"16.76","1":"16.76"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"16.49","1":"16.49"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"16.17","1":"16.17"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"16.35","1":"16.35"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"16.46","1":"16.46"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"16.69","1":"16.69"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"16.65","1":"16.65"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"16.03","1":"16.03"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"15.83","1":"15.83"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"16.14","1":"16.14"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"16.00","1":"16.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"15.73","1":"15.73"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"15.74","1":"15.74"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"15.72","1":"15.72"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"16.12","1":"16.12"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"16.28","1":"16.28"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"16.41","1":"16.41"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"16.34","1":"16.34"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"16.36","1":"16.36"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"16.50","1":"16.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"16.40","1":"16.40"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"16.60","1":"16.60"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"16.65","1":"16.65"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"16.69","1":"16.69"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"16.43","1":"16.43"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"17.06","1":"17.06"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"17.36","1":"17.36"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"17.52","1":"17.52"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"17.30","1":"17.30"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"17.61","1":"17.61"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"17.36","1":"17.36"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"17.31","1":"17.31"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"17.43","1":"17.43"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"17.52","1":"17.52"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"17.80","1":"17.80"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"18.45","1":"18.45"},{"s_date":"May 12, 24","0":"May 12, 24","s_close":"18.45","1":"18.45"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"18.96","1":"18.96"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"19.04","1":"19.04"},{"s_date":"May 19, 24","0":"May 19, 24","s_close":"19.04","1":"19.04"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"19.01","1":"19.01"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"19.43","1":"19.43"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"19.49","1":"19.49"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"19.50","1":"19.50"},{"s_date":"May 26, 24","0":"May 26, 24","s_close":"19.50","1":"19.50"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"19.07","1":"19.07"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"19.31","1":"19.31"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"18.78","1":"18.78"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"18.67","1":"18.67"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"18.52","1":"18.52"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"19.35","1":"19.35"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"19.49","1":"19.49"}]}