{"status":"success","msg":"Data does not exist","data":[{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"13.81","1":"13.81"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"13.71","1":"13.71"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"13.80","1":"13.80"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"13.20","1":"13.20"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"13.50","1":"13.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"13.50","1":"13.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"13.60","1":"13.60"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"13.05","1":"13.05"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"12.50","1":"12.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"12.60","1":"12.60"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"12.50","1":"12.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"13.00","1":"13.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"12.40","1":"12.40"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"12.40","1":"12.40"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"12.23","1":"12.23"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"12.20","1":"12.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"12.80","1":"12.80"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"12.98","1":"12.98"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"12.95","1":"12.95"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"12.75","1":"12.75"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"12.30","1":"12.30"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"12.40","1":"12.40"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"13.00","1":"13.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"12.98","1":"12.98"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"13.65","1":"13.65"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"13.72","1":"13.72"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"13.50","1":"13.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"14.10","1":"14.10"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"14.00","1":"14.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"13.10","1":"13.10"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"13.22","1":"13.22"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"13.60","1":"13.60"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"13.60","1":"13.60"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"13.50","1":"13.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"13.50","1":"13.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"14.20","1":"14.20"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"13.70","1":"13.70"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"13.90","1":"13.90"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"13.70","1":"13.70"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"13.50","1":"13.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"13.69","1":"13.69"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"13.50","1":"13.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"13.55","1":"13.55"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"13.10","1":"13.10"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"14.10","1":"14.10"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"13.20","1":"13.20"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"13.20","1":"13.20"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"12.99","1":"12.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"12.02","1":"12.02"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"11.50","1":"11.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"11.30","1":"11.30"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"11.11","1":"11.11"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"11.70","1":"11.70"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"12.40","1":"12.40"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"12.66","1":"12.66"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"12.60","1":"12.60"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"12.55","1":"12.55"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"12.55","1":"12.55"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"12.55","1":"12.55"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"13.20","1":"13.20"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"13.40","1":"13.40"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"12.60","1":"12.60"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"13.50","1":"13.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"13.80","1":"13.80"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"12.77","1":"12.77"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"12.00","1":"12.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"11.50","1":"11.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"11.00","1":"11.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"11.00","1":"11.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"11.00","1":"11.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"11.00","1":"11.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"11.69","1":"11.69"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"10.52","1":"10.52"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"11.02","1":"11.02"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"12.49","1":"12.49"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"13.48","1":"13.48"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"13.25","1":"13.25"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"13.00","1":"13.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"12.60","1":"12.60"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"12.20","1":"12.20"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"12.84","1":"12.84"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"12.00","1":"12.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"11.51","1":"11.51"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"12.51","1":"12.51"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"12.69","1":"12.69"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"12.50","1":"12.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"12.70","1":"12.70"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"13.00","1":"13.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"13.98","1":"13.98"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"13.35","1":"13.35"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"13.55","1":"13.55"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"13.20","1":"13.20"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"12.80","1":"12.80"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"12.60","1":"12.60"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"12.20","1":"12.20"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"12.59","1":"12.59"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"12.59","1":"12.59"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"12.20","1":"12.20"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"12.50","1":"12.50"},{"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":"12.10","1":"12.10"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"12.70","1":"12.70"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"12.10","1":"12.10"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"11.97","1":"11.97"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"12.35","1":"12.35"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"12.10","1":"12.10"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"12.21","1":"12.21"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"12.10","1":"12.10"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"12.60","1":"12.60"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"12.49","1":"12.49"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"12.78","1":"12.78"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"12.80","1":"12.80"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"12.92","1":"12.92"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"12.51","1":"12.51"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"12.55","1":"12.55"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"12.80","1":"12.80"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"13.25","1":"13.25"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"13.10","1":"13.10"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"13.10","1":"13.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"13.30","1":"13.30"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"13.39","1":"13.39"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"13.10","1":"13.10"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"13.25","1":"13.25"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"13.40","1":"13.40"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"13.01","1":"13.01"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"13.00","1":"13.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"13.50","1":"13.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"12.80","1":"12.80"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"13.00","1":"13.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"13.53","1":"13.53"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"13.40","1":"13.40"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"13.83","1":"13.83"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"13.02","1":"13.02"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"13.00","1":"13.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"12.99","1":"12.99"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"12.50","1":"12.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"12.25","1":"12.25"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"12.50","1":"12.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"12.50","1":"12.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"12.50","1":"12.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"12.40","1":"12.40"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"12.50","1":"12.50"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"12.30","1":"12.30"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"12.21","1":"12.21"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"12.40","1":"12.40"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"12.39","1":"12.39"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"12.45","1":"12.45"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"12.50","1":"12.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"12.43","1":"12.43"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"12.25","1":"12.25"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"11.98","1":"11.98"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"12.01","1":"12.01"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"12.00","1":"12.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"12.00","1":"12.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"12.00","1":"12.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"12.52","1":"12.52"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"12.55","1":"12.55"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"12.80","1":"12.80"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"13.04","1":"13.04"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"13.25","1":"13.25"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"13.30","1":"13.30"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"13.70","1":"13.70"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"14.35","1":"14.35"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"14.95","1":"14.95"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"15.05","1":"15.05"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"15.01","1":"15.01"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"14.80","1":"14.80"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"15.53","1":"15.53"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"15.50","1":"15.50"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"15.60","1":"15.60"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"15.70","1":"15.70"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"15.48","1":"15.48"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"16.64","1":"16.64"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"17.84","1":"17.84"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"19.18","1":"19.18"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"20.29","1":"20.29"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"20.03","1":"20.03"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.69","1":"18.69"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"19.37","1":"19.37"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"18.61","1":"18.61"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"18.02","1":"18.02"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"18.00","1":"18.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"18.00","1":"18.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"17.85","1":"17.85"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"17.00","1":"17.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"15.80","1":"15.80"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"16.99","1":"16.99"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"17.47","1":"17.47"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"18.78","1":"18.78"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"20.03","1":"20.03"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"18.53","1":"18.53"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"17.14","1":"17.14"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"16.81","1":"16.81"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"16.81","1":"16.81"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"16.60","1":"16.60"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"16.67","1":"16.67"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"16.65","1":"16.65"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"15.99","1":"15.99"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"15.75","1":"15.75"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"15.75","1":"15.75"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"15.41","1":"15.41"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"15.60","1":"15.60"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"15.22","1":"15.22"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"14.33","1":"14.33"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"13.64","1":"13.64"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"13.03","1":"13.03"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"14.03","1":"14.03"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"14.32","1":"14.32"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"14.55","1":"14.55"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"14.13","1":"14.13"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"13.83","1":"13.83"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"14.86","1":"14.86"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"15.26","1":"15.26"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"15.30","1":"15.30"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"15.85","1":"15.85"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"15.41","1":"15.41"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"15.35","1":"15.35"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"15.00","1":"15.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"15.00","1":"15.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"15.01","1":"15.01"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"15.20","1":"15.20"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"15.00","1":"15.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"15.00","1":"15.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"15.00","1":"15.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"15.10","1":"15.10"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"15.00","1":"15.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"15.29","1":"15.29"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"15.75","1":"15.75"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"15.64","1":"15.64"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"15.76","1":"15.76"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"16.58","1":"16.58"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"16.20","1":"16.20"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"15.84","1":"15.84"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"15.95","1":"15.95"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"14.91","1":"14.91"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"14.98","1":"14.98"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"15.00","1":"15.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"15.00","1":"15.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"15.00","1":"15.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"14.86","1":"14.86"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"14.75","1":"14.75"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"15.10","1":"15.10"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"15.81","1":"15.81"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"15.80","1":"15.80"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"15.00","1":"15.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"14.75","1":"14.75"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"14.80","1":"14.80"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"14.43","1":"14.43"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"14.70","1":"14.70"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"15.00","1":"15.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"15.00","1":"15.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"14.64","1":"14.64"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"14.70","1":"14.70"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"14.73","1":"14.73"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"14.69","1":"14.69"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"14.85","1":"14.85"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"15.00","1":"15.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"15.15","1":"15.15"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"15.20","1":"15.20"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"15.94","1":"15.94"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"15.00","1":"15.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"15.00","1":"15.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"15.00","1":"15.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"15.05","1":"15.05"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"15.50","1":"15.50"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"15.50","1":"15.50"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"15.00","1":"15.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"15.85","1":"15.85"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"16.65","1":"16.65"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"15.84","1":"15.84"},{"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":"15.80","1":"15.80"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"15.50","1":"15.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"15.50","1":"15.50"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"15.50","1":"15.50"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"15.45","1":"15.45"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"15.03","1":"15.03"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"15.43","1":"15.43"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"15.03","1":"15.03"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"14.49","1":"14.49"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"14.23","1":"14.23"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"14.25","1":"14.25"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"13.95","1":"13.95"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"13.95","1":"13.95"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"12.87","1":"12.87"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"12.90","1":"12.90"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"12.47","1":"12.47"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"12.98","1":"12.98"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"12.90","1":"12.90"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"12.95","1":"12.95"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"12.95","1":"12.95"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"12.27","1":"12.27"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"12.57","1":"12.57"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"12.60","1":"12.60"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"12.60","1":"12.60"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"12.50","1":"12.50"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"12.50","1":"12.50"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"12.50","1":"12.50"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"12.75","1":"12.75"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"12.44","1":"12.44"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"12.21","1":"12.21"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"12.40","1":"12.40"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"12.54","1":"12.54"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"12.54","1":"12.54"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"12.33","1":"12.33"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"12.09","1":"12.09"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"12.02","1":"12.02"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"11.98","1":"11.98"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"11.95","1":"11.95"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"12.50","1":"12.50"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"13.20","1":"13.20"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"12.99","1":"12.99"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"12.99","1":"12.99"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"12.99","1":"12.99"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"12.96","1":"12.96"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"12.96","1":"12.96"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"12.90","1":"12.90"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"12.90","1":"12.90"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"12.90","1":"12.90"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"12.32","1":"12.32"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"12.30","1":"12.30"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"12.40","1":"12.40"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"12.40","1":"12.40"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"12.40","1":"12.40"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"12.40","1":"12.40"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"12.40","1":"12.40"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"12.01","1":"12.01"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"12.05","1":"12.05"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"12.20","1":"12.20"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"12.31","1":"12.31"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"12.45","1":"12.45"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"12.45","1":"12.45"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"12.18","1":"12.18"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"12.40","1":"12.40"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"12.30","1":"12.30"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"12.85","1":"12.85"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"14.14","1":"14.14"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"15.45","1":"15.45"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"15.68","1":"15.68"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"16.19","1":"16.19"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"15.00","1":"15.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"14.93","1":"14.93"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"14.90","1":"14.90"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"14.59","1":"14.59"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"15.01","1":"15.01"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"14.48","1":"14.48"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"14.50","1":"14.50"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"14.00","1":"14.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"14.75","1":"14.75"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"15.07","1":"15.07"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"15.07","1":"15.07"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"13.62","1":"13.62"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"13.80","1":"13.80"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"13.30","1":"13.30"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"13.70","1":"13.70"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"13.20","1":"13.20"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"13.41","1":"13.41"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"13.33","1":"13.33"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"13.40","1":"13.40"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"13.40","1":"13.40"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"13.50","1":"13.50"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"13.40","1":"13.40"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.50","1":"13.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"13.30","1":"13.30"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"13.25","1":"13.25"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"13.14","1":"13.14"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"13.10","1":"13.10"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"13.43","1":"13.43"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"14.20","1":"14.20"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"14.20","1":"14.20"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"13.66","1":"13.66"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"13.39","1":"13.39"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"13.06","1":"13.06"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"12.32","1":"12.32"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"13.05","1":"13.05"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"13.05","1":"13.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"13.40","1":"13.40"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"13.52","1":"13.52"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"13.51","1":"13.51"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"13.70","1":"13.70"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"13.70","1":"13.70"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"13.98","1":"13.98"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"13.90","1":"13.90"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"14.00","1":"14.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"14.48","1":"14.48"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"14.00","1":"14.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"14.00","1":"14.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"14.01","1":"14.01"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"14.00","1":"14.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"13.90","1":"13.90"}]}