{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"8.66","1":"8.66"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"8.93","1":"8.93"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"9.00","1":"9.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"9.01","1":"9.01"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"8.80","1":"8.80"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"8.82","1":"8.82"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"8.95","1":"8.95"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"9.10","1":"9.10"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"9.38","1":"9.38"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"9.40","1":"9.40"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"9.50","1":"9.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"9.30","1":"9.30"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"9.31","1":"9.31"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"9.29","1":"9.29"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"9.25","1":"9.25"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"9.00","1":"9.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"9.40","1":"9.40"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"9.44","1":"9.44"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"9.20","1":"9.20"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"9.20","1":"9.20"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"9.69","1":"9.69"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"9.70","1":"9.70"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"9.45","1":"9.45"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"9.65","1":"9.65"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"9.32","1":"9.32"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"9.35","1":"9.35"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"9.41","1":"9.41"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"9.27","1":"9.27"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"9.25","1":"9.25"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"9.39","1":"9.39"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"9.11","1":"9.11"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"9.28","1":"9.28"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"9.35","1":"9.35"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"9.36","1":"9.36"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"9.35","1":"9.35"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"9.23","1":"9.23"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"9.20","1":"9.20"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"9.20","1":"9.20"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"9.30","1":"9.30"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"9.12","1":"9.12"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"9.21","1":"9.21"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"9.20","1":"9.20"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"9.20","1":"9.20"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"9.24","1":"9.24"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"9.24","1":"9.24"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"9.20","1":"9.20"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"9.35","1":"9.35"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"9.30","1":"9.30"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"9.24","1":"9.24"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"9.20","1":"9.20"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"9.17","1":"9.17"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"9.20","1":"9.20"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"9.21","1":"9.21"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"9.25","1":"9.25"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"9.31","1":"9.31"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"9.10","1":"9.10"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"9.40","1":"9.40"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"9.40","1":"9.40"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"9.05","1":"9.05"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"9.71","1":"9.71"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.13","1":"9.13"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"9.13","1":"9.13"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"8.59","1":"8.59"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"8.53","1":"8.53"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"8.80","1":"8.80"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"9.10","1":"9.10"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"9.10","1":"9.10"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.81","1":"8.81"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"9.38","1":"9.38"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.05","1":"9.05"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"9.10","1":"9.10"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"9.12","1":"9.12"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"9.20","1":"9.20"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"9.39","1":"9.39"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"9.15","1":"9.15"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"9.15","1":"9.15"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"9.03","1":"9.03"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"9.30","1":"9.30"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"9.15","1":"9.15"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"9.40","1":"9.40"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.31","1":"9.31"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"9.25","1":"9.25"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.25","1":"9.25"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.25","1":"9.25"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.60","1":"9.60"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.61","1":"9.61"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.70","1":"9.70"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"9.80","1":"9.80"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"9.70","1":"9.70"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"9.75","1":"9.75"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"9.85","1":"9.85"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"10.00","1":"10.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"9.88","1":"9.88"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"10.00","1":"10.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"9.50","1":"9.50"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"9.00","1":"9.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"9.20","1":"9.20"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"9.86","1":"9.86"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"9.43","1":"9.43"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"9.55","1":"9.55"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"9.55","1":"9.55"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"9.36","1":"9.36"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"9.41","1":"9.41"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"9.45","1":"9.45"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"9.48","1":"9.48"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"9.55","1":"9.55"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"9.56","1":"9.56"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"9.59","1":"9.59"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"9.65","1":"9.65"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"9.71","1":"9.71"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"9.95","1":"9.95"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"9.70","1":"9.70"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"9.70","1":"9.70"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"9.84","1":"9.84"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"9.95","1":"9.95"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"10.10","1":"10.10"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"10.10","1":"10.10"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"10.10","1":"10.10"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"10.28","1":"10.28"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"10.39","1":"10.39"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"10.30","1":"10.30"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"10.48","1":"10.48"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"10.57","1":"10.57"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"10.70","1":"10.70"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"10.60","1":"10.60"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"10.70","1":"10.70"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"10.88","1":"10.88"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"10.80","1":"10.80"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"10.75","1":"10.75"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"10.65","1":"10.65"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"10.62","1":"10.62"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"10.95","1":"10.95"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"10.97","1":"10.97"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"10.67","1":"10.67"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"10.50","1":"10.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"10.95","1":"10.95"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"10.95","1":"10.95"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"11.00","1":"11.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"11.00","1":"11.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"11.05","1":"11.05"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"11.00","1":"11.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"11.10","1":"11.10"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"11.10","1":"11.10"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"11.01","1":"11.01"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"11.23","1":"11.23"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"11.63","1":"11.63"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"12.30","1":"12.30"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"11.53","1":"11.53"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"11.45","1":"11.45"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"11.79","1":"11.79"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"11.89","1":"11.89"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"11.42","1":"11.42"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"11.19","1":"11.19"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"11.29","1":"11.29"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"11.17","1":"11.17"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"11.20","1":"11.20"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"11.33","1":"11.33"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"11.69","1":"11.69"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"11.62","1":"11.62"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"12.00","1":"12.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"12.02","1":"12.02"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"11.73","1":"11.73"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"11.52","1":"11.52"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"11.60","1":"11.60"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"11.45","1":"11.45"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"11.43","1":"11.43"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"11.10","1":"11.10"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"11.40","1":"11.40"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"11.50","1":"11.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"11.39","1":"11.39"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"11.56","1":"11.56"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"11.18","1":"11.18"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"11.49","1":"11.49"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"11.45","1":"11.45"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"11.21","1":"11.21"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"11.32","1":"11.32"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"10.14","1":"10.14"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"10.25","1":"10.25"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"10.12","1":"10.12"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"10.09","1":"10.09"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"10.02","1":"10.02"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"10.10","1":"10.10"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"10.00","1":"10.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"10.02","1":"10.02"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"10.01","1":"10.01"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"9.74","1":"9.74"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"9.91","1":"9.91"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"10.00","1":"10.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"10.00","1":"10.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"9.85","1":"9.85"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"9.84","1":"9.84"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"9.87","1":"9.87"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"9.77","1":"9.77"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"9.87","1":"9.87"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"10.00","1":"10.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"9.93","1":"9.93"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"9.78","1":"9.78"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"9.90","1":"9.90"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"9.86","1":"9.86"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"9.90","1":"9.90"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"9.80","1":"9.80"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"9.80","1":"9.80"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"9.80","1":"9.80"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"10.03","1":"10.03"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"9.87","1":"9.87"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"9.99","1":"9.99"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"9.93","1":"9.93"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"9.99","1":"9.99"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"10.00","1":"10.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"9.70","1":"9.70"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"9.70","1":"9.70"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"9.97","1":"9.97"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"9.89","1":"9.89"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"9.88","1":"9.88"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"9.94","1":"9.94"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"9.97","1":"9.97"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"9.93","1":"9.93"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"9.90","1":"9.90"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"9.81","1":"9.81"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"9.90","1":"9.90"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"9.83","1":"9.83"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"9.86","1":"9.86"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"9.90","1":"9.90"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"9.91","1":"9.91"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"9.61","1":"9.61"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"9.60","1":"9.60"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"9.80","1":"9.80"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"9.95","1":"9.95"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"9.95","1":"9.95"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"9.90","1":"9.90"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"9.86","1":"9.86"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"9.77","1":"9.77"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"9.80","1":"9.80"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"9.95","1":"9.95"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"10.04","1":"10.04"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"10.06","1":"10.06"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"10.12","1":"10.12"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"10.01","1":"10.01"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"9.95","1":"9.95"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"9.80","1":"9.80"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"9.84","1":"9.84"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"9.80","1":"9.80"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"9.84","1":"9.84"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"9.84","1":"9.84"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"9.80","1":"9.80"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"9.89","1":"9.89"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"9.72","1":"9.72"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"9.85","1":"9.85"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"9.71","1":"9.71"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"9.70","1":"9.70"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"9.70","1":"9.70"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"9.70","1":"9.70"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"9.67","1":"9.67"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"9.52","1":"9.52"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"9.79","1":"9.79"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"9.64","1":"9.64"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"9.70","1":"9.70"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"9.49","1":"9.49"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"9.40","1":"9.40"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"9.43","1":"9.43"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"9.42","1":"9.42"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"9.40","1":"9.40"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"9.40","1":"9.40"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"9.45","1":"9.45"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"9.50","1":"9.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"9.40","1":"9.40"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"9.30","1":"9.30"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"9.39","1":"9.39"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"9.26","1":"9.26"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"9.40","1":"9.40"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"9.31","1":"9.31"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"9.32","1":"9.32"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"9.30","1":"9.30"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"9.25","1":"9.25"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"9.25","1":"9.25"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"9.29","1":"9.29"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"9.34","1":"9.34"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"9.25","1":"9.25"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"9.07","1":"9.07"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"9.28","1":"9.28"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"9.16","1":"9.16"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"9.38","1":"9.38"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"9.28","1":"9.28"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"9.20","1":"9.20"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"8.52","1":"8.52"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"9.00","1":"9.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"9.15","1":"9.15"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"9.20","1":"9.20"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"9.20","1":"9.20"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"9.20","1":"9.20"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"9.19","1":"9.19"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"9.19","1":"9.19"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"9.01","1":"9.01"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"8.90","1":"8.90"},{"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":"9.13","1":"9.13"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"9.04","1":"9.04"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"9.07","1":"9.07"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"9.00","1":"9.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"9.00","1":"9.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"9.06","1":"9.06"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"9.24","1":"9.24"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"9.00","1":"9.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"9.21","1":"9.21"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"9.19","1":"9.19"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"9.17","1":"9.17"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"9.18","1":"9.18"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"9.18","1":"9.18"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"9.20","1":"9.20"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"9.00","1":"9.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"9.10","1":"9.10"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"9.15","1":"9.15"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"9.10","1":"9.10"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"9.15","1":"9.15"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"9.02","1":"9.02"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"9.12","1":"9.12"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"9.15","1":"9.15"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"9.30","1":"9.30"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"9.40","1":"9.40"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"9.35","1":"9.35"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"9.40","1":"9.40"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"9.40","1":"9.40"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"9.37","1":"9.37"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"9.64","1":"9.64"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"9.73","1":"9.73"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"9.70","1":"9.70"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"9.61","1":"9.61"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"9.76","1":"9.76"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"9.63","1":"9.63"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"9.60","1":"9.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"9.70","1":"9.70"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"9.60","1":"9.60"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"9.60","1":"9.60"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"9.75","1":"9.75"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"9.60","1":"9.60"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"9.75","1":"9.75"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"9.80","1":"9.80"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"9.96","1":"9.96"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"10.05","1":"10.05"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"10.05","1":"10.05"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"10.15","1":"10.15"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"10.24","1":"10.24"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"10.45","1":"10.45"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"10.49","1":"10.49"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"10.60","1":"10.60"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"10.60","1":"10.60"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"10.60","1":"10.60"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"10.56","1":"10.56"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"10.80","1":"10.80"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"10.60","1":"10.60"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"10.73","1":"10.73"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"10.60","1":"10.60"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"10.62","1":"10.62"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"10.60","1":"10.60"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"10.76","1":"10.76"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"10.91","1":"10.91"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"10.80","1":"10.80"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"10.61","1":"10.61"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"10.71","1":"10.71"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"10.51","1":"10.51"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"10.51","1":"10.51"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"10.50","1":"10.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"10.33","1":"10.33"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"10.34","1":"10.34"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"10.72","1":"10.72"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"10.75","1":"10.75"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"10.50","1":"10.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"10.16","1":"10.16"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"10.44","1":"10.44"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"10.38","1":"10.38"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"10.65","1":"10.65"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"10.65","1":"10.65"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"10.45","1":"10.45"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"10.12","1":"10.12"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"10.25","1":"10.25"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"10.25","1":"10.25"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"10.20","1":"10.20"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"10.25","1":"10.25"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"10.48","1":"10.48"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"10.13","1":"10.13"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"10.10","1":"10.10"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"10.07","1":"10.07"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"10.19","1":"10.19"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"10.20","1":"10.20"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"10.10","1":"10.10"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"10.10","1":"10.10"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"10.00","1":"10.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"10.00","1":"10.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"10.00","1":"10.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"10.00","1":"10.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"10.00","1":"10.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"9.99","1":"9.99"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"9.93","1":"9.93"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"10.14","1":"10.14"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"10.32","1":"10.32"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"10.22","1":"10.22"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"10.10","1":"10.10"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"10.14","1":"10.14"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"9.32","1":"9.32"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"8.86","1":"8.86"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"8.90","1":"8.90"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"8.89","1":"8.89"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"8.96","1":"8.96"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"8.89","1":"8.89"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"8.81","1":"8.81"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"8.96","1":"8.96"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"8.90","1":"8.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"8.90","1":"8.90"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"8.92","1":"8.92"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"9.04","1":"9.04"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"9.14","1":"9.14"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"9.08","1":"9.08"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"9.10","1":"9.10"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"8.96","1":"8.96"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"9.06","1":"9.06"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"9.06","1":"9.06"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"9.07","1":"9.07"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"9.08","1":"9.08"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"9.12","1":"9.12"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"9.10","1":"9.10"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"9.10","1":"9.10"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"9.15","1":"9.15"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"9.05","1":"9.05"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"9.10","1":"9.10"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"9.15","1":"9.15"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"9.49","1":"9.49"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"9.01","1":"9.01"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"9.10","1":"9.10"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"9.01","1":"9.01"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"9.00","1":"9.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"9.33","1":"9.33"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"9.05","1":"9.05"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"9.38","1":"9.38"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"9.15","1":"9.15"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"9.05","1":"9.05"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"9.05","1":"9.05"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"9.10","1":"9.10"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"9.11","1":"9.11"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"9.19","1":"9.19"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"9.15","1":"9.15"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"9.10","1":"9.10"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"9.19","1":"9.19"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"9.15","1":"9.15"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"9.00","1":"9.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"9.19","1":"9.19"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"9.18","1":"9.18"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"9.02","1":"9.02"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"9.17","1":"9.17"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"9.16","1":"9.16"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"9.14","1":"9.14"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"9.14","1":"9.14"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"9.16","1":"9.16"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"9.19","1":"9.19"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"9.18","1":"9.18"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"9.18","1":"9.18"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"9.13","1":"9.13"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"9.15","1":"9.15"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"9.20","1":"9.20"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"9.20","1":"9.20"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"9.05","1":"9.05"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"9.10","1":"9.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.06","1":"9.06"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"9.04","1":"9.04"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"9.14","1":"9.14"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"9.15","1":"9.15"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"9.01","1":"9.01"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"9.09","1":"9.09"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"9.09","1":"9.09"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"9.03","1":"9.03"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"9.09","1":"9.09"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"9.05","1":"9.05"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"9.00","1":"9.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"9.00","1":"9.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"9.04","1":"9.04"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"9.03","1":"9.03"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"9.03","1":"9.03"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"9.06","1":"9.06"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"9.28","1":"9.28"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"9.08","1":"9.08"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"9.28","1":"9.28"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"9.08","1":"9.08"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"9.20","1":"9.20"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"9.20","1":"9.20"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"9.05","1":"9.05"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"9.02","1":"9.02"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"9.00","1":"9.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"9.05","1":"9.05"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"9.00","1":"9.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"9.10","1":"9.10"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"9.25","1":"9.25"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"9.28","1":"9.28"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"9.28","1":"9.28"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"9.27","1":"9.27"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"9.20","1":"9.20"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"9.46","1":"9.46"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"9.39","1":"9.39"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"9.45","1":"9.45"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"9.25","1":"9.25"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"9.30","1":"9.30"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"9.40","1":"9.40"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"9.40","1":"9.40"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"9.54","1":"9.54"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"9.20","1":"9.20"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"9.57","1":"9.57"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"9.57","1":"9.57"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"9.32","1":"9.32"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"9.50","1":"9.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"9.35","1":"9.35"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"9.50","1":"9.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"9.40","1":"9.40"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"9.45","1":"9.45"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"9.35","1":"9.35"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"9.30","1":"9.30"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"9.30","1":"9.30"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"9.35","1":"9.35"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"9.41","1":"9.41"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"9.36","1":"9.36"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"9.30","1":"9.30"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"9.30","1":"9.30"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"9.42","1":"9.42"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"9.35","1":"9.35"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"9.50","1":"9.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"9.45","1":"9.45"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"9.45","1":"9.45"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"9.38","1":"9.38"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"9.25","1":"9.25"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"9.47","1":"9.47"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"9.44","1":"9.44"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"9.44","1":"9.44"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"9.47","1":"9.47"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"9.46","1":"9.46"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"9.48","1":"9.48"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"9.70","1":"9.70"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"9.41","1":"9.41"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"9.74","1":"9.74"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"9.70","1":"9.70"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"9.79","1":"9.79"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"9.52","1":"9.52"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"9.46","1":"9.46"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"9.75","1":"9.75"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"9.64","1":"9.64"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"9.79","1":"9.79"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"9.36","1":"9.36"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"9.60","1":"9.60"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"9.44","1":"9.44"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"9.36","1":"9.36"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"9.52","1":"9.52"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"9.67","1":"9.67"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"9.35","1":"9.35"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"9.27","1":"9.27"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"9.37","1":"9.37"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"9.60","1":"9.60"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"9.15","1":"9.15"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"9.37","1":"9.37"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"9.34","1":"9.34"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"9.39","1":"9.39"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"9.39","1":"9.39"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"9.65","1":"9.65"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"9.69","1":"9.69"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"9.68","1":"9.68"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"9.60","1":"9.60"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"9.60","1":"9.60"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"9.70","1":"9.70"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"9.61","1":"9.61"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"9.41","1":"9.41"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"9.55","1":"9.55"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"9.41","1":"9.41"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"9.73","1":"9.73"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"9.57","1":"9.57"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"9.53","1":"9.53"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"9.20","1":"9.20"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"8.80","1":"8.80"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"8.80","1":"8.80"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"8.90","1":"8.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"8.99","1":"8.99"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"8.99","1":"8.99"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"8.99","1":"8.99"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"8.95","1":"8.95"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"8.94","1":"8.94"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"8.80","1":"8.80"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"8.82","1":"8.82"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"8.99","1":"8.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"8.99","1":"8.99"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"8.97","1":"8.97"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"8.90","1":"8.90"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"8.85","1":"8.85"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"8.89","1":"8.89"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"8.98","1":"8.98"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"8.87","1":"8.87"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"8.96","1":"8.96"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"8.81","1":"8.81"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"8.89","1":"8.89"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"8.99","1":"8.99"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"8.98","1":"8.98"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"8.90","1":"8.90"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"8.98","1":"8.98"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"8.13","1":"8.13"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"8.20","1":"8.20"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"8.19","1":"8.19"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"8.18","1":"8.18"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"8.05","1":"8.05"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"7.95","1":"7.95"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"8.15","1":"8.15"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"8.18","1":"8.18"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"8.10","1":"8.10"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"8.05","1":"8.05"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"8.15","1":"8.15"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"8.15","1":"8.15"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"8.20","1":"8.20"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"8.16","1":"8.16"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"8.18","1":"8.18"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"8.15","1":"8.15"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"8.19","1":"8.19"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"7.88","1":"7.88"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"8.20","1":"8.20"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"8.10","1":"8.10"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"8.28","1":"8.28"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"7.70","1":"7.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"7.86","1":"7.86"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"8.00","1":"8.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"8.00","1":"8.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"8.00","1":"8.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"7.90","1":"7.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"7.94","1":"7.94"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"7.72","1":"7.72"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"7.99","1":"7.99"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"7.67","1":"7.67"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"7.50","1":"7.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"7.65","1":"7.65"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"7.64","1":"7.64"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"7.80","1":"7.80"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"7.43","1":"7.43"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"7.30","1":"7.30"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"7.68","1":"7.68"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"7.80","1":"7.80"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"7.75","1":"7.75"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"7.60","1":"7.60"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"7.80","1":"7.80"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"7.40","1":"7.40"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"7.41","1":"7.41"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"7.22","1":"7.22"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"7.30","1":"7.30"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"7.02","1":"7.02"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"7.39","1":"7.39"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"7.11","1":"7.11"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"7.10","1":"7.10"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"7.10","1":"7.10"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"7.25","1":"7.25"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"7.84","1":"7.84"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"7.30","1":"7.30"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"7.30","1":"7.30"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"7.30","1":"7.30"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"7.72","1":"7.72"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"7.50","1":"7.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"7.25","1":"7.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"7.25","1":"7.25"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"7.25","1":"7.25"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"7.30","1":"7.30"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"7.35","1":"7.35"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"7.31","1":"7.31"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"7.40","1":"7.40"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"7.30","1":"7.30"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"7.39","1":"7.39"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"7.25","1":"7.25"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"7.10","1":"7.10"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"7.10","1":"7.10"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"7.00","1":"7.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"6.99","1":"6.99"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"7.01","1":"7.01"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"7.31","1":"7.31"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"6.95","1":"6.95"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"6.54","1":"6.54"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"6.91","1":"6.91"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"6.66","1":"6.66"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"7.10","1":"7.10"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"6.95","1":"6.95"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"6.90","1":"6.90"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"7.20","1":"7.20"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"6.88","1":"6.88"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"7.20","1":"7.20"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"7.20","1":"7.20"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"7.20","1":"7.20"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"7.20","1":"7.20"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"7.25","1":"7.25"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"7.35","1":"7.35"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"7.45","1":"7.45"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"7.40","1":"7.40"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"7.35","1":"7.35"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"7.20","1":"7.20"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"7.11","1":"7.11"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"7.11","1":"7.11"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"7.28","1":"7.28"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"7.20","1":"7.20"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"7.30","1":"7.30"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"7.43","1":"7.43"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"7.61","1":"7.61"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"7.34","1":"7.34"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"7.60","1":"7.60"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"7.27","1":"7.27"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"7.68","1":"7.68"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"7.65","1":"7.65"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"7.64","1":"7.64"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"7.65","1":"7.65"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"7.80","1":"7.80"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"7.38","1":"7.38"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"7.42","1":"7.42"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"7.40","1":"7.40"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"7.75","1":"7.75"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"7.60","1":"7.60"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"7.41","1":"7.41"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"7.51","1":"7.51"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"7.35","1":"7.35"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"7.85","1":"7.85"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"7.51","1":"7.51"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"7.40","1":"7.40"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"7.49","1":"7.49"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"7.20","1":"7.20"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"7.39","1":"7.39"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"7.20","1":"7.20"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"7.20","1":"7.20"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"7.29","1":"7.29"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"7.65","1":"7.65"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"7.30","1":"7.30"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"7.21","1":"7.21"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"7.64","1":"7.64"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"7.20","1":"7.20"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"7.58","1":"7.58"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"7.52","1":"7.52"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"7.55","1":"7.55"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"7.36","1":"7.36"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"7.45","1":"7.45"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"7.55","1":"7.55"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"7.60","1":"7.60"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"7.79","1":"7.79"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"7.80","1":"7.80"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"7.90","1":"7.90"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"7.94","1":"7.94"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"8.00","1":"8.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"8.00","1":"8.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"7.95","1":"7.95"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"7.99","1":"7.99"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"7.97","1":"7.97"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"7.71","1":"7.71"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"7.89","1":"7.89"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"7.75","1":"7.75"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"7.99","1":"7.99"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"7.99","1":"7.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"7.90","1":"7.90"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"7.90","1":"7.90"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"8.00","1":"8.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"7.80","1":"7.80"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"7.81","1":"7.81"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"7.95","1":"7.95"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"8.00","1":"8.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"7.81","1":"7.81"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"8.10","1":"8.10"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"7.90","1":"7.90"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"7.71","1":"7.71"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"7.70","1":"7.70"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"7.66","1":"7.66"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"7.84","1":"7.84"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"7.83","1":"7.83"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"7.99","1":"7.99"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"7.85","1":"7.85"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"7.71","1":"7.71"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"7.88","1":"7.88"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"7.65","1":"7.65"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"7.54","1":"7.54"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"7.55","1":"7.55"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"7.45","1":"7.45"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"7.55","1":"7.55"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"7.60","1":"7.60"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"7.60","1":"7.60"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"7.62","1":"7.62"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"7.58","1":"7.58"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"7.57","1":"7.57"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"7.62","1":"7.62"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"7.60","1":"7.60"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"7.66","1":"7.66"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"7.65","1":"7.65"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"7.65","1":"7.65"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"7.68","1":"7.68"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"7.67","1":"7.67"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"7.65","1":"7.65"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"7.64","1":"7.64"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"7.66","1":"7.66"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.90","1":"6.90"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"6.87","1":"6.87"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"6.86","1":"6.86"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"6.87","1":"6.87"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"6.80","1":"6.80"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"7.02","1":"7.02"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"7.04","1":"7.04"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"7.01","1":"7.01"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"6.99","1":"6.99"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"6.86","1":"6.86"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"6.99","1":"6.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"7.00","1":"7.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"6.90","1":"6.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"6.95","1":"6.95"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"6.86","1":"6.86"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"6.88","1":"6.88"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"6.86","1":"6.86"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"6.99","1":"6.99"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7.01","1":"7.01"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"7.01","1":"7.01"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"7.05","1":"7.05"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"7.01","1":"7.01"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"7.15","1":"7.15"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"7.30","1":"7.30"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"7.25","1":"7.25"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"7.24","1":"7.24"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"7.20","1":"7.20"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"7.20","1":"7.20"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"7.22","1":"7.22"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"7.16","1":"7.16"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"7.25","1":"7.25"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"7.19","1":"7.19"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"7.18","1":"7.18"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"7.20","1":"7.20"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"7.30","1":"7.30"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"7.35","1":"7.35"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"7.43","1":"7.43"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"7.20","1":"7.20"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"7.19","1":"7.19"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"7.17","1":"7.17"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"7.15","1":"7.15"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"7.67","1":"7.67"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"7.68","1":"7.68"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"7.45","1":"7.45"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"7.18","1":"7.18"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"7.34","1":"7.34"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"7.22","1":"7.22"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"7.13","1":"7.13"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"7.20","1":"7.20"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"7.30","1":"7.30"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"7.15","1":"7.15"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"7.05","1":"7.05"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"7.09","1":"7.09"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"7.04","1":"7.04"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"6.98","1":"6.98"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"7.10","1":"7.10"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"7.04","1":"7.04"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"7.14","1":"7.14"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"7.14","1":"7.14"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"7.15","1":"7.15"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"7.17","1":"7.17"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"7.20","1":"7.20"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.18","1":"7.18"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"7.25","1":"7.25"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"7.26","1":"7.26"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"7.26","1":"7.26"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"7.40","1":"7.40"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"7.40","1":"7.40"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"7.51","1":"7.51"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"7.21","1":"7.21"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"7.25","1":"7.25"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"7.25","1":"7.25"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"7.28","1":"7.28"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"7.25","1":"7.25"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"7.30","1":"7.30"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"7.30","1":"7.30"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"7.48","1":"7.48"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"7.30","1":"7.30"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"7.58","1":"7.58"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"7.55","1":"7.55"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"7.74","1":"7.74"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"7.60","1":"7.60"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"7.74","1":"7.74"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"7.52","1":"7.52"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"7.50","1":"7.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"7.60","1":"7.60"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"7.59","1":"7.59"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"7.70","1":"7.70"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"7.70","1":"7.70"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"7.65","1":"7.65"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"7.62","1":"7.62"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"7.60","1":"7.60"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"7.60","1":"7.60"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"7.61","1":"7.61"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"7.60","1":"7.60"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"7.60","1":"7.60"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"7.62","1":"7.62"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"7.50","1":"7.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"7.66","1":"7.66"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"7.85","1":"7.85"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"7.80","1":"7.80"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"7.70","1":"7.70"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"7.55","1":"7.55"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"7.75","1":"7.75"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"7.75","1":"7.75"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"7.75","1":"7.75"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"7.59","1":"7.59"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"7.75","1":"7.75"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"8.00","1":"8.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"8.06","1":"8.06"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"8.10","1":"8.10"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"8.10","1":"8.10"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"8.24","1":"8.24"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"7.55","1":"7.55"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"8.00","1":"8.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"7.75","1":"7.75"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"15.34","1":"15.34"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"15.52","1":"15.52"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"15.29","1":"15.29"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"15.30","1":"15.30"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"15.44","1":"15.44"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"15.51","1":"15.51"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"15.80","1":"15.80"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"15.80","1":"15.80"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"15.90","1":"15.90"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"15.80","1":"15.80"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"16.01","1":"16.01"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"16.20","1":"16.20"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"16.25","1":"16.25"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"16.03","1":"16.03"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"16.06","1":"16.06"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"15.72","1":"15.72"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"15.70","1":"15.70"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"15.97","1":"15.97"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"15.90","1":"15.90"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"15.61","1":"15.61"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"15.95","1":"15.95"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"16.01","1":"16.01"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"15.98","1":"15.98"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"15.70","1":"15.70"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"15.85","1":"15.85"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"15.80","1":"15.80"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"15.99","1":"15.99"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"16.01","1":"16.01"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"16.20","1":"16.20"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"16.70","1":"16.70"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"16.72","1":"16.72"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"16.50","1":"16.50"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"16.40","1":"16.40"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"16.98","1":"16.98"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"17.02","1":"17.02"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"17.06","1":"17.06"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"17.25","1":"17.25"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"17.01","1":"17.01"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"16.79","1":"16.79"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"16.99","1":"16.99"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"17.04","1":"17.04"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"16.90","1":"16.90"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"17.01","1":"17.01"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"17.26","1":"17.26"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"17.28","1":"17.28"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"17.20","1":"17.20"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"18.02","1":"18.02"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"17.26","1":"17.26"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"16.75","1":"16.75"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"16.56","1":"16.56"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"16.49","1":"16.49"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"16.60","1":"16.60"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"16.50","1":"16.50"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"16.35","1":"16.35"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"16.56","1":"16.56"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"16.50","1":"16.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"16.62","1":"16.62"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"16.54","1":"16.54"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"16.50","1":"16.50"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"16.50","1":"16.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"16.55","1":"16.55"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"16.70","1":"16.70"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"16.77","1":"16.77"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"16.68","1":"16.68"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"16.79","1":"16.79"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"16.56","1":"16.56"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"16.55","1":"16.55"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"16.50","1":"16.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"16.62","1":"16.62"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"16.73","1":"16.73"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"16.94","1":"16.94"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"16.77","1":"16.77"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"16.71","1":"16.71"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"16.87","1":"16.87"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"16.90","1":"16.90"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"17.07","1":"17.07"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"17.39","1":"17.39"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"17.15","1":"17.15"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"16.65","1":"16.65"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"17.02","1":"17.02"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"17.24","1":"17.24"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"16.96","1":"16.96"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"17.04","1":"17.04"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"16.41","1":"16.41"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"14.81","1":"14.81"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"15.02","1":"15.02"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"15.00","1":"15.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"15.00","1":"15.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"15.05","1":"15.05"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"15.00","1":"15.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"15.20","1":"15.20"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"15.20","1":"15.20"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"15.00","1":"15.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"15.01","1":"15.01"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"15.20","1":"15.20"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"15.20","1":"15.20"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"15.20","1":"15.20"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"15.20","1":"15.20"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"15.30","1":"15.30"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"15.34","1":"15.34"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"15.40","1":"15.40"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"15.56","1":"15.56"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"15.60","1":"15.60"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"15.55","1":"15.55"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"15.70","1":"15.70"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"15.50","1":"15.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"15.72","1":"15.72"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"15.51","1":"15.51"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"15.80","1":"15.80"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"15.90","1":"15.90"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"16.39","1":"16.39"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"16.30","1":"16.30"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"16.25","1":"16.25"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"16.20","1":"16.20"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"16.20","1":"16.20"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"16.24","1":"16.24"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"16.14","1":"16.14"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"16.00","1":"16.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"16.48","1":"16.48"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"16.42","1":"16.42"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"16.78","1":"16.78"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"16.85","1":"16.85"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"16.90","1":"16.90"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"16.85","1":"16.85"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"16.95","1":"16.95"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"17.20","1":"17.20"}]}