{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"12.03","1":"12.03"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"11.05","1":"11.05"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"12.04","1":"12.04"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"12.75","1":"12.75"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"11.80","1":"11.80"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"10.81","1":"10.81"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"10.50","1":"10.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"11.19","1":"11.19"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"11.65","1":"11.65"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"11.79","1":"11.79"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"11.79","1":"11.79"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"11.79","1":"11.79"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"12.35","1":"12.35"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"10.68","1":"10.68"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"10.00","1":"10.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"11.00","1":"11.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"11.40","1":"11.40"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"10.41","1":"10.41"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"10.30","1":"10.30"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"9.30","1":"9.30"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"10.30","1":"10.30"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"9.30","1":"9.30"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"9.30","1":"9.30"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"9.00","1":"9.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"9.00","1":"9.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"9.84","1":"9.84"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"9.84","1":"9.84"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"10.43","1":"10.43"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"11.00","1":"11.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"10.00","1":"10.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"9.03","1":"9.03"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"8.05","1":"8.05"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"9.03","1":"9.03"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"9.00","1":"9.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"8.75","1":"8.75"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"8.70","1":"8.70"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"8.50","1":"8.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"8.76","1":"8.76"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"9.06","1":"9.06"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"9.30","1":"9.30"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"9.99","1":"9.99"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"10.44","1":"10.44"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"10.00","1":"10.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"9.50","1":"9.50"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"10.00","1":"10.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"10.10","1":"10.10"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"10.10","1":"10.10"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"10.07","1":"10.07"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"10.07","1":"10.07"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"10.50","1":"10.50"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"10.50","1":"10.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"10.00","1":"10.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"10.00","1":"10.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"10.00","1":"10.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"10.50","1":"10.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"9.40","1":"9.40"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"8.40","1":"8.40"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"9.14","1":"9.14"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"8.14","1":"8.14"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"8.10","1":"8.10"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"8.10","1":"8.10"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"8.10","1":"8.10"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"8.20","1":"8.20"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"9.20","1":"9.20"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"10.13","1":"10.13"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"10.00","1":"10.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"10.00","1":"10.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"9.65","1":"9.65"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"11.00","1":"11.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"11.99","1":"11.99"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"12.50","1":"12.50"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"12.24","1":"12.24"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"11.24","1":"11.24"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"12.19","1":"12.19"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"12.49","1":"12.49"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"11.50","1":"11.50"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"11.25","1":"11.25"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"11.00","1":"11.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"11.00","1":"11.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"10.00","1":"10.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"10.00","1":"10.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"10.08","1":"10.08"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"10.08","1":"10.08"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"10.08","1":"10.08"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"10.00","1":"10.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"10.99","1":"10.99"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"10.00","1":"10.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"10.00","1":"10.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"11.00","1":"11.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"12.00","1":"12.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"12.25","1":"12.25"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"11.25","1":"11.25"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"10.30","1":"10.30"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"10.25","1":"10.25"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"10.00","1":"10.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"10.14","1":"10.14"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"11.00","1":"11.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"11.00","1":"11.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"11.50","1":"11.50"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"11.50","1":"11.50"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"10.50","1":"10.50"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"9.50","1":"9.50"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"10.50","1":"10.50"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"10.50","1":"10.50"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"10.00","1":"10.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"10.05","1":"10.05"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"10.82","1":"10.82"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"10.00","1":"10.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"10.01","1":"10.01"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"10.01","1":"10.01"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"10.00","1":"10.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"10.00","1":"10.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"10.00","1":"10.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"10.95","1":"10.95"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"10.50","1":"10.50"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"9.72","1":"9.72"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"10.10","1":"10.10"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"10.00","1":"10.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"10.00","1":"10.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"10.00","1":"10.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"9.01","1":"9.01"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"10.00","1":"10.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"9.99","1":"9.99"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"10.49","1":"10.49"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"10.49","1":"10.49"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"10.95","1":"10.95"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"11.00","1":"11.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"10.00","1":"10.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"9.10","1":"9.10"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"9.98","1":"9.98"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"9.50","1":"9.50"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"9.45","1":"9.45"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"9.12","1":"9.12"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"9.50","1":"9.50"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"9.31","1":"9.31"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"9.54","1":"9.54"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"9.30","1":"9.30"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"9.00","1":"9.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"9.51","1":"9.51"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"9.99","1":"9.99"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"9.51","1":"9.51"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"9.60","1":"9.60"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"9.51","1":"9.51"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"9.51","1":"9.51"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"9.51","1":"9.51"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"9.99","1":"9.99"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"10.99","1":"10.99"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"11.95","1":"11.95"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"11.88","1":"11.88"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"11.69","1":"11.69"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"10.69","1":"10.69"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"9.51","1":"9.51"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"10.85","1":"10.85"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"9.53","1":"9.53"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"10.00","1":"10.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"9.50","1":"9.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"9.23","1":"9.23"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"9.75","1":"9.75"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"9.50","1":"9.50"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"9.01","1":"9.01"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"9.00","1":"9.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"9.00","1":"9.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"9.00","1":"9.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"8.80","1":"8.80"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"9.80","1":"9.80"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"10.48","1":"10.48"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"9.53","1":"9.53"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"10.26","1":"10.26"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"10.37","1":"10.37"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"10.03","1":"10.03"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"9.33","1":"9.33"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"9.60","1":"9.60"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"9.55","1":"9.55"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"9.55","1":"9.55"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"9.68","1":"9.68"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"9.75","1":"9.75"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"9.94","1":"9.94"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"10.00","1":"10.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"9.75","1":"9.75"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"9.75","1":"9.75"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"9.66","1":"9.66"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"9.80","1":"9.80"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"10.08","1":"10.08"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"10.00","1":"10.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"9.84","1":"9.84"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"10.00","1":"10.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"9.84","1":"9.84"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"9.60","1":"9.60"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"9.85","1":"9.85"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"9.75","1":"9.75"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"9.65","1":"9.65"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"9.98","1":"9.98"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"9.73","1":"9.73"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"9.41","1":"9.41"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"9.71","1":"9.71"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"9.25","1":"9.25"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"9.60","1":"9.60"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"9.45","1":"9.45"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"9.60","1":"9.60"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"9.59","1":"9.59"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"9.54","1":"9.54"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"9.50","1":"9.50"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"9.30","1":"9.30"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"9.29","1":"9.29"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"9.30","1":"9.30"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"9.00","1":"9.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"9.00","1":"9.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"9.00","1":"9.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"8.90","1":"8.90"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"8.50","1":"8.50"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"8.51","1":"8.51"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"8.42","1":"8.42"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"8.35","1":"8.35"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"8.23","1":"8.23"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"8.15","1":"8.15"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"8.00","1":"8.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"7.99","1":"7.99"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"8.00","1":"8.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"8.00","1":"8.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"8.00","1":"8.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"7.56","1":"7.56"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"7.65","1":"7.65"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"8.25","1":"8.25"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"8.00","1":"8.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"8.00","1":"8.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"7.92","1":"7.92"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"7.74","1":"7.74"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"8.00","1":"8.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"8.78","1":"8.78"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"8.82","1":"8.82"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"9.30","1":"9.30"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"8.30","1":"8.30"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"8.08","1":"8.08"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"8.90","1":"8.90"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"8.84","1":"8.84"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"8.01","1":"8.01"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"8.01","1":"8.01"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"7.65","1":"7.65"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"7.75","1":"7.75"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"7.76","1":"7.76"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"8.60","1":"8.60"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"9.38","1":"9.38"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"8.60","1":"8.60"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"9.19","1":"9.19"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"8.30","1":"8.30"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"8.41","1":"8.41"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"8.78","1":"8.78"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"8.37","1":"8.37"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"8.38","1":"8.38"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"8.38","1":"8.38"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"8.69","1":"8.69"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"8.32","1":"8.32"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"8.65","1":"8.65"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"8.99","1":"8.99"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"8.31","1":"8.31"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"8.65","1":"8.65"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"8.50","1":"8.50"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"9.16","1":"9.16"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"8.62","1":"8.62"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"9.00","1":"9.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"9.50","1":"9.50"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"8.67","1":"8.67"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"9.10","1":"9.10"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"8.70","1":"8.70"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"8.60","1":"8.60"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"8.22","1":"8.22"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"8.00","1":"8.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"8.00","1":"8.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"7.92","1":"7.92"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"8.00","1":"8.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"7.99","1":"7.99"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"8.10","1":"8.10"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"8.00","1":"8.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"8.00","1":"8.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"7.95","1":"7.95"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"7.76","1":"7.76"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"8.25","1":"8.25"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"8.05","1":"8.05"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"8.33","1":"8.33"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"7.71","1":"7.71"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"8.70","1":"8.70"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"8.36","1":"8.36"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"8.48","1":"8.48"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"8.72","1":"8.72"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"7.90","1":"7.90"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"8.87","1":"8.87"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"9.59","1":"9.59"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"9.01","1":"9.01"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"9.76","1":"9.76"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"9.51","1":"9.51"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"9.90","1":"9.90"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"10.00","1":"10.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"9.00","1":"9.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"8.20","1":"8.20"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"7.82","1":"7.82"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"7.78","1":"7.78"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"7.88","1":"7.88"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"7.90","1":"7.90"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"8.09","1":"8.09"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"8.24","1":"8.24"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"8.34","1":"8.34"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"8.34","1":"8.34"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"8.58","1":"8.58"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"8.73","1":"8.73"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"8.61","1":"8.61"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"8.59","1":"8.59"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"8.40","1":"8.40"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"7.88","1":"7.88"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"7.74","1":"7.74"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"7.83","1":"7.83"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"7.60","1":"7.60"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"7.74","1":"7.74"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"7.75","1":"7.75"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"7.12","1":"7.12"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"7.50","1":"7.50"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"7.25","1":"7.25"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"7.25","1":"7.25"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"8.00","1":"8.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"8.00","1":"8.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"8.12","1":"8.12"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"8.07","1":"8.07"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"7.95","1":"7.95"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"8.00","1":"8.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"7.63","1":"7.63"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"8.09","1":"8.09"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"8.00","1":"8.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"8.00","1":"8.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"8.06","1":"8.06"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"7.80","1":"7.80"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"7.60","1":"7.60"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"8.30","1":"8.30"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"8.37","1":"8.37"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"8.00","1":"8.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"8.41","1":"8.41"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"8.20","1":"8.20"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"7.80","1":"7.80"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"8.00","1":"8.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"8.00","1":"8.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"7.80","1":"7.80"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"7.90","1":"7.90"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"8.00","1":"8.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"7.99","1":"7.99"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"7.99","1":"7.99"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"7.71","1":"7.71"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"7.80","1":"7.80"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"7.78","1":"7.78"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"7.90","1":"7.90"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"7.90","1":"7.90"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"7.70","1":"7.70"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"7.83","1":"7.83"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"7.80","1":"7.80"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"7.85","1":"7.85"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"7.87","1":"7.87"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"7.89","1":"7.89"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"7.89","1":"7.89"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"7.96","1":"7.96"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"8.01","1":"8.01"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"8.35","1":"8.35"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"7.92","1":"7.92"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"7.56","1":"7.56"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"8.00","1":"8.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"8.10","1":"8.10"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"7.65","1":"7.65"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"7.99","1":"7.99"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"7.30","1":"7.30"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"7.61","1":"7.61"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"7.80","1":"7.80"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"7.80","1":"7.80"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"7.77","1":"7.77"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"7.88","1":"7.88"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"7.90","1":"7.90"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"8.00","1":"8.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"7.88","1":"7.88"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"7.90","1":"7.90"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"7.75","1":"7.75"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"7.85","1":"7.85"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"7.45","1":"7.45"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"7.44","1":"7.44"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"7.00","1":"7.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"6.94","1":"6.94"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"6.80","1":"6.80"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"6.45","1":"6.45"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"7.45","1":"7.45"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"8.26","1":"8.26"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"8.13","1":"8.13"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"7.97","1":"7.97"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"7.80","1":"7.80"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"7.30","1":"7.30"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"7.60","1":"7.60"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"7.88","1":"7.88"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"7.75","1":"7.75"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"6.86","1":"6.86"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"6.74","1":"6.74"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"6.50","1":"6.50"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"6.05","1":"6.05"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"6.77","1":"6.77"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"6.05","1":"6.05"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"6.40","1":"6.40"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"6.44","1":"6.44"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"6.90","1":"6.90"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"6.59","1":"6.59"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"6.45","1":"6.45"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"5.90","1":"5.90"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"6.00","1":"6.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"5.65","1":"5.65"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"5.88","1":"5.88"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"6.24","1":"6.24"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"6.80","1":"6.80"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"7.02","1":"7.02"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"7.46","1":"7.46"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"7.05","1":"7.05"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"6.97","1":"6.97"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"6.98","1":"6.98"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"7.01","1":"7.01"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"6.97","1":"6.97"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"7.29","1":"7.29"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"8.00","1":"8.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"8.29","1":"8.29"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"8.24","1":"8.24"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"8.15","1":"8.15"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"7.85","1":"7.85"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"7.72","1":"7.72"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"7.50","1":"7.50"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"7.76","1":"7.76"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"8.16","1":"8.16"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"8.19","1":"8.19"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"7.35","1":"7.35"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"7.35","1":"7.35"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"7.11","1":"7.11"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"7.39","1":"7.39"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"7.32","1":"7.32"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"7.16","1":"7.16"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"6.70","1":"6.70"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"7.59","1":"7.59"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"6.59","1":"6.59"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"5.80","1":"5.80"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"6.65","1":"6.65"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"6.90","1":"6.90"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"6.60","1":"6.60"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"7.10","1":"7.10"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"7.43","1":"7.43"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"8.03","1":"8.03"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"7.75","1":"7.75"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"7.82","1":"7.82"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"7.50","1":"7.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"8.00","1":"8.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"7.01","1":"7.01"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"7.31","1":"7.31"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"7.70","1":"7.70"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"7.62","1":"7.62"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"8.25","1":"8.25"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"7.78","1":"7.78"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"7.97","1":"7.97"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"7.84","1":"7.84"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"7.99","1":"7.99"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"8.17","1":"8.17"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"7.90","1":"7.90"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"7.40","1":"7.40"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"7.85","1":"7.85"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"7.42","1":"7.42"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"8.20","1":"8.20"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"7.79","1":"7.79"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"7.92","1":"7.92"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"7.90","1":"7.90"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"7.90","1":"7.90"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"8.70","1":"8.70"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"9.45","1":"9.45"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"8.45","1":"8.45"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"7.45","1":"7.45"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"7.65","1":"7.65"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"7.73","1":"7.73"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"7.90","1":"7.90"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"7.64","1":"7.64"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"7.08","1":"7.08"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"7.50","1":"7.50"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"7.50","1":"7.50"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"7.50","1":"7.50"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"7.84","1":"7.84"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"7.15","1":"7.15"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"7.94","1":"7.94"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"7.23","1":"7.23"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"7.51","1":"7.51"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"7.10","1":"7.10"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"7.01","1":"7.01"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"7.49","1":"7.49"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"7.03","1":"7.03"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"7.01","1":"7.01"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"7.01","1":"7.01"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"7.30","1":"7.30"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"7.85","1":"7.85"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"7.16","1":"7.16"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"7.15","1":"7.15"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"7.16","1":"7.16"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"7.03","1":"7.03"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"7.36","1":"7.36"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"7.17","1":"7.17"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"7.01","1":"7.01"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"6.91","1":"6.91"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"7.00","1":"7.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"7.00","1":"7.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"7.01","1":"7.01"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"7.00","1":"7.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"7.30","1":"7.30"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"7.51","1":"7.51"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"7.76","1":"7.76"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"7.85","1":"7.85"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"7.79","1":"7.79"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"8.00","1":"8.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"8.00","1":"8.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"7.75","1":"7.75"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"6.77","1":"6.77"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"6.50","1":"6.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"6.35","1":"6.35"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"6.32","1":"6.32"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"6.03","1":"6.03"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"6.40","1":"6.40"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"6.05","1":"6.05"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"6.00","1":"6.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"5.99","1":"5.99"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"5.86","1":"5.86"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"5.78","1":"5.78"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"5.95","1":"5.95"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"5.74","1":"5.74"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"5.70","1":"5.70"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"5.70","1":"5.70"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"5.67","1":"5.67"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"5.70","1":"5.70"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"5.62","1":"5.62"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"5.49","1":"5.49"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"5.40","1":"5.40"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"5.28","1":"5.28"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"5.21","1":"5.21"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"5.08","1":"5.08"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"5.00","1":"5.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"5.29","1":"5.29"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"5.33","1":"5.33"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"5.47","1":"5.47"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"5.18","1":"5.18"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"4.94","1":"4.94"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"5.03","1":"5.03"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"4.84","1":"4.84"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"4.80","1":"4.80"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"5.00","1":"5.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"4.95","1":"4.95"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"4.99","1":"4.99"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"4.90","1":"4.90"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"5.05","1":"5.05"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"4.99","1":"4.99"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"4.80","1":"4.80"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"4.75","1":"4.75"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"4.62","1":"4.62"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"4.79","1":"4.79"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"4.80","1":"4.80"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"4.85","1":"4.85"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"4.49","1":"4.49"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"4.50","1":"4.50"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"4.70","1":"4.70"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"5.02","1":"5.02"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"4.71","1":"4.71"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"4.68","1":"4.68"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"4.75","1":"4.75"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"5.00","1":"5.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"4.88","1":"4.88"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"4.81","1":"4.81"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"4.97","1":"4.97"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"4.45","1":"4.45"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"3.99","1":"3.99"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"4.15","1":"4.15"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"4.28","1":"4.28"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"3.50","1":"3.50"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"3.91","1":"3.91"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"4.11","1":"4.11"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"3.97","1":"3.97"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"4.13","1":"4.13"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"4.47","1":"4.47"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"4.51","1":"4.51"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"4.79","1":"4.79"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"4.66","1":"4.66"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"4.25","1":"4.25"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"4.00","1":"4.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"3.81","1":"3.81"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"4.55","1":"4.55"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"4.25","1":"4.25"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"4.12","1":"4.12"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"4.09","1":"4.09"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"4.32","1":"4.32"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"4.28","1":"4.28"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"4.70","1":"4.70"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"4.65","1":"4.65"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"4.50","1":"4.50"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"4.50","1":"4.50"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"4.50","1":"4.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"4.64","1":"4.64"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"4.50","1":"4.50"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"4.93","1":"4.93"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"4.98","1":"4.98"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"5.06","1":"5.06"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"5.34","1":"5.34"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"5.25","1":"5.25"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"5.14","1":"5.14"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"4.93","1":"4.93"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"4.80","1":"4.80"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"5.00","1":"5.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"5.14","1":"5.14"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"5.11","1":"5.11"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"5.00","1":"5.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"5.00","1":"5.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"4.70","1":"4.70"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"5.00","1":"5.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"5.00","1":"5.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"4.98","1":"4.98"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"4.80","1":"4.80"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"4.79","1":"4.79"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"5.00","1":"5.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"5.10","1":"5.10"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"5.00","1":"5.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"4.96","1":"4.96"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"5.15","1":"5.15"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"5.07","1":"5.07"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"4.90","1":"4.90"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"5.69","1":"5.69"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"5.30","1":"5.30"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"5.15","1":"5.15"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"5.28","1":"5.28"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"5.24","1":"5.24"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"5.36","1":"5.36"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"5.10","1":"5.10"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"5.37","1":"5.37"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"5.20","1":"5.20"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"5.20","1":"5.20"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"5.02","1":"5.02"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"5.03","1":"5.03"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"5.10","1":"5.10"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"5.13","1":"5.13"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"5.06","1":"5.06"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"5.06","1":"5.06"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"5.40","1":"5.40"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"5.55","1":"5.55"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"5.58","1":"5.58"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"5.95","1":"5.95"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"6.43","1":"6.43"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"6.56","1":"6.56"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"7.56","1":"7.56"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"7.44","1":"7.44"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"7.25","1":"7.25"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"6.88","1":"6.88"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"6.99","1":"6.99"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"6.67","1":"6.67"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"6.79","1":"6.79"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"6.71","1":"6.71"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"6.55","1":"6.55"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"6.79","1":"6.79"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"6.91","1":"6.91"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"6.81","1":"6.81"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"7.01","1":"7.01"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"7.00","1":"7.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"7.00","1":"7.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"6.90","1":"6.90"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"6.65","1":"6.65"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"6.93","1":"6.93"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"6.60","1":"6.60"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"7.00","1":"7.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"9.00","1":"9.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"10.00","1":"10.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"9.44","1":"9.44"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"9.49","1":"9.49"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"10.49","1":"10.49"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"11.49","1":"11.49"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"11.21","1":"11.21"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"10.51","1":"10.51"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"10.33","1":"10.33"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"11.16","1":"11.16"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"10.93","1":"10.93"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"10.77","1":"10.77"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"10.89","1":"10.89"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"10.56","1":"10.56"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"10.31","1":"10.31"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"10.04","1":"10.04"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"10.24","1":"10.24"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"9.93","1":"9.93"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"10.26","1":"10.26"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"10.50","1":"10.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"10.59","1":"10.59"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"10.61","1":"10.61"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"10.68","1":"10.68"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"10.63","1":"10.63"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"10.33","1":"10.33"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"9.99","1":"9.99"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"9.79","1":"9.79"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"9.74","1":"9.74"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"9.65","1":"9.65"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"9.97","1":"9.97"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"9.50","1":"9.50"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"9.46","1":"9.46"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"8.63","1":"8.63"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"9.06","1":"9.06"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"9.10","1":"9.10"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"9.10","1":"9.10"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"9.21","1":"9.21"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"9.00","1":"9.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"9.00","1":"9.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"8.91","1":"8.91"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"8.81","1":"8.81"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"9.00","1":"9.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"9.00","1":"9.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"9.15","1":"9.15"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"9.40","1":"9.40"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"9.39","1":"9.39"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"9.06","1":"9.06"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"9.36","1":"9.36"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"9.30","1":"9.30"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"9.29","1":"9.29"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"9.00","1":"9.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"8.57","1":"8.57"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"9.00","1":"9.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"9.89","1":"9.89"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"10.01","1":"10.01"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"9.76","1":"9.76"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"9.75","1":"9.75"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"9.61","1":"9.61"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"9.59","1":"9.59"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"9.33","1":"9.33"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"9.50","1":"9.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"9.50","1":"9.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"9.36","1":"9.36"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"9.28","1":"9.28"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"9.50","1":"9.50"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"9.50","1":"9.50"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"9.09","1":"9.09"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"9.14","1":"9.14"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"9.17","1":"9.17"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"9.20","1":"9.20"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"9.30","1":"9.30"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"9.07","1":"9.07"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"9.08","1":"9.08"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"9.02","1":"9.02"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"9.08","1":"9.08"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"9.25","1":"9.25"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"9.11","1":"9.11"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"9.10","1":"9.10"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"9.13","1":"9.13"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"9.13","1":"9.13"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"9.05","1":"9.05"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"9.43","1":"9.43"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"9.23","1":"9.23"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"8.98","1":"8.98"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"9.00","1":"9.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"8.99","1":"8.99"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"8.93","1":"8.93"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"8.63","1":"8.63"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"8.75","1":"8.75"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"8.89","1":"8.89"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"8.81","1":"8.81"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"8.95","1":"8.95"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"8.62","1":"8.62"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"9.31","1":"9.31"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"9.23","1":"9.23"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"9.39","1":"9.39"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"9.21","1":"9.21"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"9.22","1":"9.22"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"9.05","1":"9.05"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"8.75","1":"8.75"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"8.89","1":"8.89"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"9.05","1":"9.05"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"9.17","1":"9.17"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"9.19","1":"9.19"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"8.86","1":"8.86"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"8.85","1":"8.85"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"9.00","1":"9.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"9.00","1":"9.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"8.82","1":"8.82"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"8.98","1":"8.98"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"8.94","1":"8.94"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"8.98","1":"8.98"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"8.69","1":"8.69"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"8.54","1":"8.54"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"8.70","1":"8.70"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"8.77","1":"8.77"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"8.88","1":"8.88"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"8.68","1":"8.68"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"8.51","1":"8.51"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"8.71","1":"8.71"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"9.25","1":"9.25"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"9.03","1":"9.03"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"8.81","1":"8.81"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"9.00","1":"9.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"9.47","1":"9.47"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"9.99","1":"9.99"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"9.88","1":"9.88"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"9.82","1":"9.82"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"10.40","1":"10.40"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"9.92","1":"9.92"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"10.09","1":"10.09"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"10.52","1":"10.52"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"9.92","1":"9.92"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"10.00","1":"10.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"10.25","1":"10.25"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"9.89","1":"9.89"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"9.31","1":"9.31"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"9.31","1":"9.31"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"9.25","1":"9.25"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"9.24","1":"9.24"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"9.42","1":"9.42"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"9.50","1":"9.50"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"9.15","1":"9.15"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"9.34","1":"9.34"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"8.99","1":"8.99"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"9.00","1":"9.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"9.00","1":"9.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"8.90","1":"8.90"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"8.83","1":"8.83"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"8.61","1":"8.61"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"8.22","1":"8.22"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"9.22","1":"9.22"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"9.11","1":"9.11"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"9.13","1":"9.13"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"9.10","1":"9.10"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"9.00","1":"9.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"9.10","1":"9.10"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"8.90","1":"8.90"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"8.85","1":"8.85"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"8.90","1":"8.90"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"9.24","1":"9.24"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"9.45","1":"9.45"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"9.50","1":"9.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"9.50","1":"9.50"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"9.02","1":"9.02"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"9.50","1":"9.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"9.50","1":"9.50"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"9.16","1":"9.16"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"9.13","1":"9.13"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"8.92","1":"8.92"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"8.96","1":"8.96"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"9.05","1":"9.05"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"9.15","1":"9.15"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"8.85","1":"8.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"8.80","1":"8.80"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"9.48","1":"9.48"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"9.58","1":"9.58"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"9.60","1":"9.60"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"10.01","1":"10.01"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"9.99","1":"9.99"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"9.96","1":"9.96"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"10.20","1":"10.20"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"10.33","1":"10.33"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"9.97","1":"9.97"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"9.70","1":"9.70"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"10.64","1":"10.64"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"11.64","1":"11.64"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"12.64","1":"12.64"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"13.64","1":"13.64"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"14.66","1":"14.66"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"14.10","1":"14.10"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"15.15","1":"15.15"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"16.28","1":"16.28"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"15.06","1":"15.06"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"15.91","1":"15.91"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"17.10","1":"17.10"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"18.38","1":"18.38"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"19.20","1":"19.20"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"20.64","1":"20.64"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"21.93","1":"21.93"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"23.57","1":"23.57"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"21.84","1":"21.84"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"22.34","1":"22.34"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"22.66","1":"22.66"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"24.35","1":"24.35"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"26.17","1":"26.17"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"26.71","1":"26.71"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"28.68","1":"28.68"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"30.69","1":"30.69"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"31.03","1":"31.03"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"30.11","1":"30.11"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"30.58","1":"30.58"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"31.97","1":"31.97"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"34.36","1":"34.36"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"35.22","1":"35.22"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"34.36","1":"34.36"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"36.46","1":"36.46"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"39.19","1":"39.19"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"38.70","1":"38.70"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"35.90","1":"35.90"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"33.58","1":"33.58"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"35.98","1":"35.98"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"33.98","1":"33.98"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"36.01","1":"36.01"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"33.40","1":"33.40"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"31.96","1":"31.96"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"34.34","1":"34.34"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"32.83","1":"32.83"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"34.18","1":"34.18"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"32.79","1":"32.79"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"33.78","1":"33.78"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"36.31","1":"36.31"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"39.03","1":"39.03"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"41.95","1":"41.95"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"42.80","1":"42.80"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"41.77","1":"41.77"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"41.27","1":"41.27"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"41.92","1":"41.92"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"39.22","1":"39.22"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"42.16","1":"42.16"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"42.41","1":"42.41"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"45.57","1":"45.57"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"44.67","1":"44.67"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"46.82","1":"46.82"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"46.49","1":"46.49"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"44.98","1":"44.98"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"47.87","1":"47.87"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"44.73","1":"44.73"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"41.55","1":"41.55"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"42.36","1":"42.36"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"45.53","1":"45.53"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"45.71","1":"45.71"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"49.13","1":"49.13"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"48.51","1":"48.51"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"52.03","1":"52.03"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"55.93","1":"55.93"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"57.61","1":"57.61"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"58.46","1":"58.46"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"61.40","1":"61.40"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"60.78","1":"60.78"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"63.72","1":"63.72"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"63.42","1":"63.42"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"66.28","1":"66.28"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"67.80","1":"67.80"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"66.89","1":"66.89"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"62.18","1":"62.18"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"62.57","1":"62.57"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"61.97","1":"61.97"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"58.95","1":"58.95"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"62.90","1":"62.90"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"58.19","1":"58.19"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"53.84","1":"53.84"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"53.74","1":"53.74"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"54.40","1":"54.40"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"55.61","1":"55.61"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"51.76","1":"51.76"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"53.00","1":"53.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"40.13","1":"40.13"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"43.13","1":"43.13"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"41.79","1":"41.79"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"38.66","1":"38.66"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"39.14","1":"39.14"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"40.04","1":"40.04"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"43.03","1":"43.03"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"46.26","1":"46.26"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"46.40","1":"46.40"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"48.00","1":"48.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"47.50","1":"47.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"46.81","1":"46.81"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"46.51","1":"46.51"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"47.60","1":"47.60"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"50.53","1":"50.53"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"54.26","1":"54.26"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"58.32","1":"58.32"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"59.82","1":"59.82"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"50.23","1":"50.23"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"53.77","1":"53.77"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"53.05","1":"53.05"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"50.84","1":"50.84"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"48.67","1":"48.67"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"51.95","1":"51.95"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"50.17","1":"50.17"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"50.64","1":"50.64"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"50.06","1":"50.06"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"49.46","1":"49.46"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"45.76","1":"45.76"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"42.39","1":"42.39"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"42.65","1":"42.65"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"43.23","1":"43.23"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"45.80","1":"45.80"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"42.82","1":"42.82"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"43.48","1":"43.48"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"40.22","1":"40.22"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"37.21","1":"37.21"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"35.10","1":"35.10"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"37.68","1":"37.68"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"36.92","1":"36.92"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"34.16","1":"34.16"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"31.63","1":"31.63"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"29.38","1":"29.38"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"30.64","1":"30.64"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"32.93","1":"32.93"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"32.09","1":"32.09"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"31.02","1":"31.02"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"31.64","1":"31.64"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"30.84","1":"30.84"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"29.53","1":"29.53"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"30.00","1":"30.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"31.02","1":"31.02"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"29.39","1":"29.39"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"30.36","1":"30.36"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"31.09","1":"31.09"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"32.04","1":"32.04"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"32.65","1":"32.65"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"32.56","1":"32.56"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"32.39","1":"32.39"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"32.77","1":"32.77"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"31.46","1":"31.46"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"31.80","1":"31.80"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"31.48","1":"31.48"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"30.46","1":"30.46"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"30.48","1":"30.48"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"29.40","1":"29.40"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"29.86","1":"29.86"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"27.63","1":"27.63"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"27.14","1":"27.14"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"28.53","1":"28.53"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"27.57","1":"27.57"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"27.90","1":"27.90"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"27.03","1":"27.03"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"27.10","1":"27.10"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"29.13","1":"29.13"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"31.31","1":"31.31"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"33.65","1":"33.65"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"34.42","1":"34.42"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"32.78","1":"32.78"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"31.39","1":"31.39"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"32.09","1":"32.09"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"34.49","1":"34.49"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"34.19","1":"34.19"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"33.91","1":"33.91"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"31.61","1":"31.61"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"32.80","1":"32.80"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"32.63","1":"32.63"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"31.75","1":"31.75"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"32.08","1":"32.08"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"30.52","1":"30.52"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"28.76","1":"28.76"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"30.74","1":"30.74"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"28.44","1":"28.44"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"28.93","1":"28.93"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"31.09","1":"31.09"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"31.71","1":"31.71"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"30.97","1":"30.97"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"29.91","1":"29.91"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"29.65","1":"29.65"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"27.43","1":"27.43"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"25.38","1":"25.38"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"23.48","1":"23.48"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"23.72","1":"23.72"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"22.46","1":"22.46"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"21.71","1":"21.71"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"22.73","1":"22.73"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"23.59","1":"23.59"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"18.56","1":"18.56"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"17.30","1":"17.30"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"17.38","1":"17.38"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"17.88","1":"17.88"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"18.21","1":"18.21"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"17.92","1":"17.92"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"18.15","1":"18.15"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"18.94","1":"18.94"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"18.99","1":"18.99"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"20.41","1":"20.41"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"20.82","1":"20.82"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"19.26","1":"19.26"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"18.88","1":"18.88"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"19.07","1":"19.07"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"18.83","1":"18.83"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"19.96","1":"19.96"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"21.45","1":"21.45"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"23.05","1":"23.05"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"23.48","1":"23.48"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"24.02","1":"24.02"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"23.50","1":"23.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"22.86","1":"22.86"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"22.59","1":"22.59"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"23.44","1":"23.44"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"23.19","1":"23.19"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"23.01","1":"23.01"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"21.66","1":"21.66"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"21.25","1":"21.25"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"20.82","1":"20.82"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"20.31","1":"20.31"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"20.13","1":"20.13"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"18.63","1":"18.63"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"18.47","1":"18.47"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"17.09","1":"17.09"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"17.21","1":"17.21"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"17.03","1":"17.03"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"15.79","1":"15.79"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"15.67","1":"15.67"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"16.38","1":"16.38"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.96","1":"15.96"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.80","1":"15.80"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.09","1":"15.09"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"15.49","1":"15.49"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"16.45","1":"16.45"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"17.68","1":"17.68"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"18.62","1":"18.62"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"19.28","1":"19.28"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"19.23","1":"19.23"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"18.38","1":"18.38"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"17.97","1":"17.97"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"17.26","1":"17.26"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"18.55","1":"18.55"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"18.82","1":"18.82"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"18.88","1":"18.88"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"19.54","1":"19.54"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"19.38","1":"19.38"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"18.33","1":"18.33"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"18.77","1":"18.77"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"19.11","1":"19.11"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"19.08","1":"19.08"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"19.47","1":"19.47"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"19.75","1":"19.75"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"21.23","1":"21.23"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"21.97","1":"21.97"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"21.46","1":"21.46"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"19.98","1":"19.98"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"20.71","1":"20.71"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"20.44","1":"20.44"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"20.01","1":"20.01"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"20.16","1":"20.16"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"20.21","1":"20.21"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"20.04","1":"20.04"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"19.67","1":"19.67"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"19.83","1":"19.83"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"19.68","1":"19.68"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"20.62","1":"20.62"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"20.59","1":"20.59"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"20.18","1":"20.18"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"19.36","1":"19.36"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"17.91","1":"17.91"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"17.56","1":"17.56"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"16.25","1":"16.25"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"16.87","1":"16.87"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"16.98","1":"16.98"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"17.32","1":"17.32"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"17.27","1":"17.27"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"17.96","1":"17.96"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"17.65","1":"17.65"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"17.82","1":"17.82"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"18.98","1":"18.98"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"19.92","1":"19.92"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"19.72","1":"19.72"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"19.92","1":"19.92"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"20.07","1":"20.07"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"19.88","1":"19.88"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"20.24","1":"20.24"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"20.87","1":"20.87"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"20.95","1":"20.95"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"20.68","1":"20.68"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"20.22","1":"20.22"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"20.20","1":"20.20"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"19.65","1":"19.65"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"20.05","1":"20.05"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"19.81","1":"19.81"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"19.46","1":"19.46"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"19.15","1":"19.15"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"18.87","1":"18.87"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"18.83","1":"18.83"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"18.96","1":"18.96"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"18.76","1":"18.76"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"18.20","1":"18.20"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"18.23","1":"18.23"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"18.14","1":"18.14"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"18.20","1":"18.20"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"18.21","1":"18.21"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"18.09","1":"18.09"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"18.05","1":"18.05"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"18.58","1":"18.58"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"18.97","1":"18.97"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"19.07","1":"19.07"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"19.61","1":"19.61"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"19.90","1":"19.90"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"19.36","1":"19.36"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"19.70","1":"19.70"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"19.37","1":"19.37"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"19.72","1":"19.72"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"21.16","1":"21.16"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"21.47","1":"21.47"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"20.86","1":"20.86"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"20.84","1":"20.84"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"20.86","1":"20.86"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"21.04","1":"21.04"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"21.13","1":"21.13"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"22.12","1":"22.12"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"21.69","1":"21.69"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"21.56","1":"21.56"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"21.71","1":"21.71"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"21.63","1":"21.63"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"21.62","1":"21.62"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"21.22","1":"21.22"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"21.02","1":"21.02"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"19.28","1":"19.28"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"19.72","1":"19.72"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"19.45","1":"19.45"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"19.26","1":"19.26"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"19.44","1":"19.44"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"19.05","1":"19.05"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"17.70","1":"17.70"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"17.65","1":"17.65"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"16.55","1":"16.55"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"16.65","1":"16.65"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"17.80","1":"17.80"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"18.27","1":"18.27"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"18.58","1":"18.58"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"18.03","1":"18.03"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"18.34","1":"18.34"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"18.16","1":"18.16"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"18.51","1":"18.51"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"19.22","1":"19.22"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"19.13","1":"19.13"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"19.14","1":"19.14"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"19.09","1":"19.09"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"18.91","1":"18.91"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"18.52","1":"18.52"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"18.75","1":"18.75"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"20.15","1":"20.15"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"19.89","1":"19.89"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"19.81","1":"19.81"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"19.41","1":"19.41"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"19.18","1":"19.18"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"19.26","1":"19.26"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"19.10","1":"19.10"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"18.96","1":"18.96"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"18.70","1":"18.70"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"18.31","1":"18.31"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"19.14","1":"19.14"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"19.09","1":"19.09"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"19.30","1":"19.30"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"19.49","1":"19.49"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"19.42","1":"19.42"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"19.43","1":"19.43"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"19.70","1":"19.70"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"19.45","1":"19.45"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"19.36","1":"19.36"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"19.05","1":"19.05"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"17.63","1":"17.63"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"17.06","1":"17.06"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"17.75","1":"17.75"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"17.10","1":"17.10"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"17.77","1":"17.77"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"17.55","1":"17.55"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"17.08","1":"17.08"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"17.14","1":"17.14"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"17.23","1":"17.23"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"17.04","1":"17.04"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"16.98","1":"16.98"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"16.87","1":"16.87"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"17.07","1":"17.07"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"16.78","1":"16.78"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"17.47","1":"17.47"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"17.03","1":"17.03"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"17.07","1":"17.07"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"16.90","1":"16.90"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"16.64","1":"16.64"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"15.67","1":"15.67"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"15.51","1":"15.51"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"15.60","1":"15.60"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"15.19","1":"15.19"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"15.01","1":"15.01"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"15.33","1":"15.33"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"15.99","1":"15.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"16.39","1":"16.39"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"16.02","1":"16.02"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"15.61","1":"15.61"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"15.81","1":"15.81"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"15.77","1":"15.77"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"15.62","1":"15.62"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"15.42","1":"15.42"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"15.82","1":"15.82"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"15.66","1":"15.66"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"15.88","1":"15.88"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"16.10","1":"16.10"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"15.61","1":"15.61"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"15.52","1":"15.52"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"15.87","1":"15.87"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"15.77","1":"15.77"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"15.38","1":"15.38"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"15.25","1":"15.25"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"15.03","1":"15.03"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"14.99","1":"14.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"14.88","1":"14.88"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"14.52","1":"14.52"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"14.66","1":"14.66"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"15.32","1":"15.32"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"14.93","1":"14.93"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"14.82","1":"14.82"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"14.32","1":"14.32"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"14.47","1":"14.47"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"14.70","1":"14.70"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"14.54","1":"14.54"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"14.57","1":"14.57"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"14.66","1":"14.66"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"15.26","1":"15.26"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"15.44","1":"15.44"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"15.51","1":"15.51"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"15.49","1":"15.49"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"15.62","1":"15.62"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"15.51","1":"15.51"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"15.38","1":"15.38"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"15.41","1":"15.41"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"15.05","1":"15.05"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"14.56","1":"14.56"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"14.50","1":"14.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"14.53","1":"14.53"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"14.32","1":"14.32"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"14.17","1":"14.17"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"14.20","1":"14.20"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"14.07","1":"14.07"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"14.10","1":"14.10"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"14.10","1":"14.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"14.76","1":"14.76"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"14.30","1":"14.30"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"14.24","1":"14.24"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"14.10","1":"14.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"14.30","1":"14.30"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"14.26","1":"14.26"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"14.01","1":"14.01"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"14.10","1":"14.10"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"14.19","1":"14.19"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"14.20","1":"14.20"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"14.04","1":"14.04"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"14.14","1":"14.14"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"14.13","1":"14.13"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"14.35","1":"14.35"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"14.57","1":"14.57"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"14.27","1":"14.27"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"14.06","1":"14.06"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"13.13","1":"13.13"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"12.64","1":"12.64"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"12.57","1":"12.57"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"12.63","1":"12.63"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"12.60","1":"12.60"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"12.41","1":"12.41"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"12.50","1":"12.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"12.38","1":"12.38"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"12.27","1":"12.27"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"12.50","1":"12.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"12.61","1":"12.61"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"12.58","1":"12.58"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"12.59","1":"12.59"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"12.33","1":"12.33"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"11.67","1":"11.67"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"11.44","1":"11.44"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"12.10","1":"12.10"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"11.97","1":"11.97"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"11.82","1":"11.82"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"11.73","1":"11.73"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"11.93","1":"11.93"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"12.97","1":"12.97"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"12.83","1":"12.83"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"13.32","1":"13.32"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"13.52","1":"13.52"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"13.73","1":"13.73"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"14.26","1":"14.26"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"13.81","1":"13.81"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"13.53","1":"13.53"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"11.56","1":"11.56"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"11.56","1":"11.56"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"11.60","1":"11.60"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"11.58","1":"11.58"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"11.55","1":"11.55"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"12.03","1":"12.03"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"12.46","1":"12.46"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"13.46","1":"13.46"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"13.24","1":"13.24"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"13.30","1":"13.30"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"13.36","1":"13.36"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"13.57","1":"13.57"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"14.04","1":"14.04"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"14.07","1":"14.07"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"14.10","1":"14.10"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"14.28","1":"14.28"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"14.11","1":"14.11"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"14.03","1":"14.03"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"13.85","1":"13.85"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"13.22","1":"13.22"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"13.25","1":"13.25"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"13.49","1":"13.49"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"13.32","1":"13.32"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"13.43","1":"13.43"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"13.35","1":"13.35"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"13.21","1":"13.21"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"13.78","1":"13.78"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"13.47","1":"13.47"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"13.77","1":"13.77"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"13.38","1":"13.38"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"13.59","1":"13.59"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"13.50","1":"13.50"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"13.49","1":"13.49"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"13.74","1":"13.74"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"13.79","1":"13.79"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"13.81","1":"13.81"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"13.77","1":"13.77"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"13.72","1":"13.72"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"13.58","1":"13.58"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"13.19","1":"13.19"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"13.27","1":"13.27"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"13.41","1":"13.41"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"13.54","1":"13.54"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"13.29","1":"13.29"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"13.10","1":"13.10"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"12.91","1":"12.91"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"12.69","1":"12.69"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"12.49","1":"12.49"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"12.59","1":"12.59"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"12.61","1":"12.61"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"12.36","1":"12.36"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"12.62","1":"12.62"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"12.59","1":"12.59"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"12.72","1":"12.72"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"12.57","1":"12.57"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"12.49","1":"12.49"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"12.44","1":"12.44"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"12.45","1":"12.45"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"12.70","1":"12.70"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"12.55","1":"12.55"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"12.53","1":"12.53"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"12.32","1":"12.32"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"12.42","1":"12.42"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"12.40","1":"12.40"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"12.38","1":"12.38"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"12.35","1":"12.35"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"12.35","1":"12.35"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"12.24","1":"12.24"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"12.38","1":"12.38"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"12.28","1":"12.28"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"12.29","1":"12.29"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"12.42","1":"12.42"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"12.39","1":"12.39"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"12.23","1":"12.23"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"12.47","1":"12.47"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"12.47","1":"12.47"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"12.35","1":"12.35"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"12.32","1":"12.32"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"12.35","1":"12.35"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"12.35","1":"12.35"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"12.33","1":"12.33"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"12.35","1":"12.35"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"12.30","1":"12.30"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"12.20","1":"12.20"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"12.11","1":"12.11"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"12.03","1":"12.03"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"11.97","1":"11.97"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"12.09","1":"12.09"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"12.19","1":"12.19"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"12.10","1":"12.10"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"13.10","1":"13.10"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"13.38","1":"13.38"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"13.45","1":"13.45"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"12.71","1":"12.71"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"12.56","1":"12.56"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"12.81","1":"12.81"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"12.69","1":"12.69"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"13.12","1":"13.12"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"13.06","1":"13.06"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"13.04","1":"13.04"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"13.14","1":"13.14"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"13.74","1":"13.74"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"13.66","1":"13.66"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"13.65","1":"13.65"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"13.70","1":"13.70"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"14.01","1":"14.01"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"13.95","1":"13.95"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"13.53","1":"13.53"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"13.18","1":"13.18"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"13.16","1":"13.16"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"13.35","1":"13.35"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"13.39","1":"13.39"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"13.36","1":"13.36"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"13.65","1":"13.65"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"14.67","1":"14.67"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"14.79","1":"14.79"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"15.13","1":"15.13"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"15.28","1":"15.28"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"14.21","1":"14.21"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"14.34","1":"14.34"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"14.04","1":"14.04"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"13.01","1":"13.01"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"12.39","1":"12.39"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"12.67","1":"12.67"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"12.86","1":"12.86"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"12.15","1":"12.15"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"12.51","1":"12.51"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"13.33","1":"13.33"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"13.52","1":"13.52"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"13.82","1":"13.82"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"13.52","1":"13.52"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"13.36","1":"13.36"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"13.35","1":"13.35"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"13.14","1":"13.14"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"12.96","1":"12.96"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"12.96","1":"12.96"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"12.87","1":"12.87"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"12.92","1":"12.92"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"12.77","1":"12.77"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"12.66","1":"12.66"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"12.54","1":"12.54"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"12.24","1":"12.24"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"12.11","1":"12.11"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"12.07","1":"12.07"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"12.02","1":"12.02"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"11.99","1":"11.99"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"12.28","1":"12.28"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"12.25","1":"12.25"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"12.03","1":"12.03"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"11.79","1":"11.79"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"11.47","1":"11.47"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"11.45","1":"11.45"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"11.35","1":"11.35"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"11.64","1":"11.64"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"12.64","1":"12.64"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"12.86","1":"12.86"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"12.53","1":"12.53"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"11.71","1":"11.71"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"11.69","1":"11.69"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"12.01","1":"12.01"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"11.67","1":"11.67"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"11.47","1":"11.47"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"11.65","1":"11.65"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"11.55","1":"11.55"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"11.79","1":"11.79"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"11.98","1":"11.98"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"11.93","1":"11.93"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"11.91","1":"11.91"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"11.50","1":"11.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"11.72","1":"11.72"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"11.60","1":"11.60"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"11.54","1":"11.54"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"11.53","1":"11.53"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"11.44","1":"11.44"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"11.42","1":"11.42"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"11.28","1":"11.28"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"11.20","1":"11.20"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"11.48","1":"11.48"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"11.14","1":"11.14"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"11.00","1":"11.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"11.02","1":"11.02"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"10.86","1":"10.86"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"10.74","1":"10.74"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"10.97","1":"10.97"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"10.74","1":"10.74"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"10.83","1":"10.83"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"10.81","1":"10.81"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"10.86","1":"10.86"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"10.58","1":"10.58"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"10.44","1":"10.44"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"11.42","1":"11.42"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"11.15","1":"11.15"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"10.91","1":"10.91"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"10.84","1":"10.84"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"11.02","1":"11.02"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"11.05","1":"11.05"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"11.00","1":"11.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"11.25","1":"11.25"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"11.27","1":"11.27"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"11.31","1":"11.31"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"11.53","1":"11.53"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"11.75","1":"11.75"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"11.51","1":"11.51"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"11.97","1":"11.97"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"11.94","1":"11.94"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"11.71","1":"11.71"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"11.58","1":"11.58"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"11.52","1":"11.52"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"11.20","1":"11.20"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"10.80","1":"10.80"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"10.88","1":"10.88"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"10.99","1":"10.99"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"10.93","1":"10.93"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"10.98","1":"10.98"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"11.27","1":"11.27"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"11.25","1":"11.25"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"11.37","1":"11.37"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"11.75","1":"11.75"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"11.71","1":"11.71"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"11.51","1":"11.51"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"11.35","1":"11.35"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"11.07","1":"11.07"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"11.34","1":"11.34"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"11.22","1":"11.22"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"11.16","1":"11.16"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"11.11","1":"11.11"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"11.05","1":"11.05"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"10.95","1":"10.95"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"10.72","1":"10.72"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"10.64","1":"10.64"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"10.59","1":"10.59"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"10.56","1":"10.56"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"10.37","1":"10.37"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"10.21","1":"10.21"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"9.97","1":"9.97"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"10.00","1":"10.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"9.80","1":"9.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"9.49","1":"9.49"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"9.49","1":"9.49"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"9.88","1":"9.88"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"9.82","1":"9.82"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"9.75","1":"9.75"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"9.49","1":"9.49"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"9.14","1":"9.14"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"8.99","1":"8.99"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"8.84","1":"8.84"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"8.85","1":"8.85"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"8.74","1":"8.74"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"8.86","1":"8.86"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"8.87","1":"8.87"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"8.94","1":"8.94"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"8.96","1":"8.96"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"8.91","1":"8.91"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"9.02","1":"9.02"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"8.93","1":"8.93"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"8.84","1":"8.84"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"8.76","1":"8.76"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"8.80","1":"8.80"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"8.76","1":"8.76"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"8.54","1":"8.54"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"8.20","1":"8.20"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"8.02","1":"8.02"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"8.37","1":"8.37"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"7.98","1":"7.98"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"7.71","1":"7.71"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"7.67","1":"7.67"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"7.48","1":"7.48"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"7.94","1":"7.94"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"7.74","1":"7.74"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"8.43","1":"8.43"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"8.85","1":"8.85"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"8.47","1":"8.47"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"8.41","1":"8.41"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"8.19","1":"8.19"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"8.16","1":"8.16"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"8.04","1":"8.04"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"8.03","1":"8.03"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"8.13","1":"8.13"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"8.11","1":"8.11"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"8.04","1":"8.04"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"7.98","1":"7.98"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"8.30","1":"8.30"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"8.42","1":"8.42"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"8.42","1":"8.42"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"8.33","1":"8.33"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"8.21","1":"8.21"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"8.10","1":"8.10"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"8.41","1":"8.41"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"8.60","1":"8.60"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"8.30","1":"8.30"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"8.31","1":"8.31"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"8.52","1":"8.52"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"8.60","1":"8.60"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"8.47","1":"8.47"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"8.39","1":"8.39"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"8.33","1":"8.33"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"8.35","1":"8.35"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"9.35","1":"9.35"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"8.83","1":"8.83"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"8.59","1":"8.59"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"8.63","1":"8.63"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"8.34","1":"8.34"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"8.23","1":"8.23"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"8.18","1":"8.18"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"8.06","1":"8.06"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"7.49","1":"7.49"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"7.40","1":"7.40"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"7.19","1":"7.19"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"7.25","1":"7.25"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"7.23","1":"7.23"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"7.05","1":"7.05"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"7.02","1":"7.02"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"6.99","1":"6.99"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"6.96","1":"6.96"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"6.94","1":"6.94"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"7.49","1":"7.49"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"7.94","1":"7.94"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"7.70","1":"7.70"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"7.64","1":"7.64"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"7.79","1":"7.79"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"7.66","1":"7.66"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"7.84","1":"7.84"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"7.72","1":"7.72"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"7.89","1":"7.89"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"7.80","1":"7.80"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"7.84","1":"7.84"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"7.79","1":"7.79"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"7.52","1":"7.52"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"7.15","1":"7.15"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"7.19","1":"7.19"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"7.30","1":"7.30"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"7.26","1":"7.26"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"7.32","1":"7.32"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"7.36","1":"7.36"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"7.82","1":"7.82"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"7.80","1":"7.80"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"7.83","1":"7.83"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"8.00","1":"8.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"8.07","1":"8.07"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"7.91","1":"7.91"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"8.12","1":"8.12"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"8.66","1":"8.66"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"8.79","1":"8.79"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"8.82","1":"8.82"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"9.22","1":"9.22"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"8.81","1":"8.81"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"9.06","1":"9.06"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"8.40","1":"8.40"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"8.43","1":"8.43"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"8.13","1":"8.13"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"8.42","1":"8.42"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"8.72","1":"8.72"}]}