{"status":"success","msg":"Data does not exist","data":[{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"106.50","1":"106.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"114.48","1":"114.48"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"123.06","1":"123.06"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"25.03","1":"25.03"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"23.16","1":"23.16"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"21.43","1":"21.43"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"19.83","1":"19.83"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"18.35","1":"18.35"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"19.71","1":"19.71"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"19.40","1":"19.40"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"19.03","1":"19.03"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"17.60","1":"17.60"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"16.28","1":"16.28"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"15.06","1":"15.06"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"14.49","1":"14.49"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"14.35","1":"14.35"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"14.87","1":"14.87"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"14.15","1":"14.15"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"13.45","1":"13.45"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"13.49","1":"13.49"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"13.30","1":"13.30"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"13.30","1":"13.30"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"14.31","1":"14.31"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"13.68","1":"13.68"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"13.20","1":"13.20"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"13.27","1":"13.27"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"12.80","1":"12.80"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"12.50","1":"12.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"11.90","1":"11.90"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"11.00","1":"11.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"10.79","1":"10.79"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"10.60","1":"10.60"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"11.00","1":"11.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"10.40","1":"10.40"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"10.25","1":"10.25"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"10.10","1":"10.10"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"10.28","1":"10.28"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"10.20","1":"10.20"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"10.80","1":"10.80"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"11.00","1":"11.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"11.50","1":"11.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"11.32","1":"11.32"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"11.89","1":"11.89"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"11.50","1":"11.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"11.00","1":"11.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"11.15","1":"11.15"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"10.83","1":"10.83"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"10.73","1":"10.73"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"10.81","1":"10.81"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"10.35","1":"10.35"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"10.13","1":"10.13"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"10.50","1":"10.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"11.02","1":"11.02"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"10.90","1":"10.90"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"10.48","1":"10.48"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"10.50","1":"10.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"10.40","1":"10.40"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"10.21","1":"10.21"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"10.20","1":"10.20"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"10.20","1":"10.20"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"10.10","1":"10.10"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"10.11","1":"10.11"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"10.06","1":"10.06"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"10.05","1":"10.05"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"9.80","1":"9.80"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"8.96","1":"8.96"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"8.98","1":"8.98"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"9.00","1":"9.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"8.89","1":"8.89"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"8.50","1":"8.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"8.55","1":"8.55"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"8.24","1":"8.24"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"8.25","1":"8.25"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"8.01","1":"8.01"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"8.27","1":"8.27"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"8.16","1":"8.16"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"8.12","1":"8.12"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"8.17","1":"8.17"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"7.90","1":"7.90"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"8.20","1":"8.20"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"8.05","1":"8.05"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"7.98","1":"7.98"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"7.15","1":"7.15"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"7.25","1":"7.25"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"6.50","1":"6.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"6.50","1":"6.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"6.60","1":"6.60"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"7.56","1":"7.56"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"6.83","1":"6.83"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"6.31","1":"6.31"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"6.72","1":"6.72"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"6.51","1":"6.51"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"6.69","1":"6.69"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"6.54","1":"6.54"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"7.14","1":"7.14"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"7.24","1":"7.24"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"7.28","1":"7.28"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"8.20","1":"8.20"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"8.00","1":"8.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"8.14","1":"8.14"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"8.00","1":"8.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"8.14","1":"8.14"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"8.00","1":"8.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"7.75","1":"7.75"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"7.73","1":"7.73"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"7.60","1":"7.60"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"7.60","1":"7.60"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"7.41","1":"7.41"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"6.42","1":"6.42"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"5.84","1":"5.84"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"5.33","1":"5.33"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"5.50","1":"5.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"5.60","1":"5.60"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"5.70","1":"5.70"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"5.76","1":"5.76"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"5.77","1":"5.77"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"5.75","1":"5.75"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"5.80","1":"5.80"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"6.38","1":"6.38"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"6.14","1":"6.14"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"6.10","1":"6.10"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"6.20","1":"6.20"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"6.44","1":"6.44"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"6.16","1":"6.16"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"6.21","1":"6.21"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"6.40","1":"6.40"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"6.10","1":"6.10"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"6.20","1":"6.20"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"6.12","1":"6.12"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"6.06","1":"6.06"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"5.95","1":"5.95"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"5.99","1":"5.99"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"5.92","1":"5.92"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"5.75","1":"5.75"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"5.85","1":"5.85"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"5.72","1":"5.72"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"5.96","1":"5.96"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"5.87","1":"5.87"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"5.73","1":"5.73"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"5.70","1":"5.70"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"5.75","1":"5.75"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"5.71","1":"5.71"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"5.77","1":"5.77"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"5.62","1":"5.62"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"5.62","1":"5.62"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"5.75","1":"5.75"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"5.73","1":"5.73"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"5.78","1":"5.78"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"5.74","1":"5.74"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"5.85","1":"5.85"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"6.38","1":"6.38"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"6.02","1":"6.02"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"6.03","1":"6.03"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"5.65","1":"5.65"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"5.45","1":"5.45"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"5.44","1":"5.44"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"5.40","1":"5.40"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"5.44","1":"5.44"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"5.28","1":"5.28"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"5.50","1":"5.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"5.39","1":"5.39"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"5.33","1":"5.33"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"5.40","1":"5.40"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"5.35","1":"5.35"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"6.23","1":"6.23"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"7.22","1":"7.22"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"7.60","1":"7.60"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"7.16","1":"7.16"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"6.97","1":"6.97"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"7.09","1":"7.09"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"6.90","1":"6.90"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"6.84","1":"6.84"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"6.64","1":"6.64"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"6.71","1":"6.71"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"6.90","1":"6.90"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"6.68","1":"6.68"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"7.67","1":"7.67"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"8.22","1":"8.22"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"7.41","1":"7.41"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"7.39","1":"7.39"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"7.35","1":"7.35"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"7.24","1":"7.24"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"7.29","1":"7.29"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"7.00","1":"7.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"6.55","1":"6.55"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"6.75","1":"6.75"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"7.14","1":"7.14"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"6.86","1":"6.86"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"7.40","1":"7.40"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"7.25","1":"7.25"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"7.23","1":"7.23"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"7.35","1":"7.35"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"7.25","1":"7.25"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"7.29","1":"7.29"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"7.06","1":"7.06"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"7.16","1":"7.16"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"7.48","1":"7.48"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"7.14","1":"7.14"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"7.17","1":"7.17"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"6.93","1":"6.93"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"6.96","1":"6.96"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"6.85","1":"6.85"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"7.15","1":"7.15"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"6.65","1":"6.65"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"7.00","1":"7.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"7.30","1":"7.30"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"7.44","1":"7.44"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"7.10","1":"7.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"6.80","1":"6.80"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"6.72","1":"6.72"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"6.71","1":"6.71"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"6.60","1":"6.60"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"6.59","1":"6.59"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"6.62","1":"6.62"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"6.50","1":"6.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"6.50","1":"6.50"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"6.50","1":"6.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"6.36","1":"6.36"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"6.45","1":"6.45"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"6.30","1":"6.30"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"6.30","1":"6.30"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"6.30","1":"6.30"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"6.06","1":"6.06"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"5.84","1":"5.84"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.77","1":"5.77"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"5.81","1":"5.81"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"5.73","1":"5.73"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"5.70","1":"5.70"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"5.70","1":"5.70"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"5.55","1":"5.55"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"5.50","1":"5.50"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"5.43","1":"5.43"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"5.37","1":"5.37"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"5.69","1":"5.69"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"5.36","1":"5.36"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"5.31","1":"5.31"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"5.35","1":"5.35"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"5.39","1":"5.39"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"5.38","1":"5.38"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"5.35","1":"5.35"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"5.50","1":"5.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"5.65","1":"5.65"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"5.51","1":"5.51"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"5.36","1":"5.36"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"5.25","1":"5.25"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"5.50","1":"5.50"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"5.60","1":"5.60"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"5.60","1":"5.60"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"5.65","1":"5.65"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"5.50","1":"5.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"5.60","1":"5.60"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"5.55","1":"5.55"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"5.36","1":"5.36"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"5.12","1":"5.12"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"5.55","1":"5.55"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"5.31","1":"5.31"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"5.33","1":"5.33"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"5.45","1":"5.45"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"5.32","1":"5.32"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"5.30","1":"5.30"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"5.25","1":"5.25"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"5.25","1":"5.25"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"5.41","1":"5.41"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"5.41","1":"5.41"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"5.50","1":"5.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"5.42","1":"5.42"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"5.41","1":"5.41"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"5.40","1":"5.40"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"5.56","1":"5.56"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"5.53","1":"5.53"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"5.88","1":"5.88"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"5.86","1":"5.86"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"6.06","1":"6.06"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"6.14","1":"6.14"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"5.97","1":"5.97"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"6.17","1":"6.17"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"6.10","1":"6.10"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"6.30","1":"6.30"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"6.18","1":"6.18"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"6.19","1":"6.19"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"6.30","1":"6.30"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"6.20","1":"6.20"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"6.20","1":"6.20"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"6.20","1":"6.20"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"6.29","1":"6.29"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"6.28","1":"6.28"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"6.12","1":"6.12"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"6.25","1":"6.25"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"6.10","1":"6.10"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"6.26","1":"6.26"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"7.18","1":"7.18"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"8.03","1":"8.03"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"7.54","1":"7.54"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"7.16","1":"7.16"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"7.25","1":"7.25"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"7.03","1":"7.03"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"6.65","1":"6.65"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"6.45","1":"6.45"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"6.71","1":"6.71"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"6.72","1":"6.72"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"6.76","1":"6.76"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"7.76","1":"7.76"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"8.17","1":"8.17"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"7.41","1":"7.41"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"7.55","1":"7.55"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"7.29","1":"7.29"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"7.78","1":"7.78"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"7.49","1":"7.49"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"7.50","1":"7.50"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"7.46","1":"7.46"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.35","1":"7.35"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"6.85","1":"6.85"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"7.85","1":"7.85"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"7.68","1":"7.68"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.36","1":"7.36"},{"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":"7.14","1":"7.14"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"7.28","1":"7.28"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.02","1":"7.02"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"6.77","1":"6.77"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"7.15","1":"7.15"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"6.86","1":"6.86"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"6.75","1":"6.75"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"7.10","1":"7.10"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"7.36","1":"7.36"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"7.11","1":"7.11"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"6.77","1":"6.77"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"6.89","1":"6.89"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"7.14","1":"7.14"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"6.98","1":"6.98"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"6.61","1":"6.61"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"6.40","1":"6.40"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"6.57","1":"6.57"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"6.53","1":"6.53"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"6.80","1":"6.80"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"6.87","1":"6.87"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"7.34","1":"7.34"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"6.82","1":"6.82"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"6.80","1":"6.80"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"6.81","1":"6.81"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"7.01","1":"7.01"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"7.00","1":"7.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"6.89","1":"6.89"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"7.00","1":"7.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"7.04","1":"7.04"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"8.04","1":"8.04"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"9.04","1":"9.04"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"9.33","1":"9.33"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"10.13","1":"10.13"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"11.13","1":"11.13"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"12.13","1":"12.13"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"13.13","1":"13.13"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"14.13","1":"14.13"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"15.19","1":"15.19"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"14.06","1":"14.06"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"13.01","1":"13.01"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"12.01","1":"12.01"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"13.01","1":"13.01"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"14.01","1":"14.01"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"13.01","1":"13.01"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"13.14","1":"13.14"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"12.22","1":"12.22"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"11.84","1":"11.84"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"11.01","1":"11.01"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"11.13","1":"11.13"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"10.89","1":"10.89"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"11.64","1":"11.64"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"12.64","1":"12.64"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"13.60","1":"13.60"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"13.40","1":"13.40"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"12.84","1":"12.84"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"12.55","1":"12.55"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"13.43","1":"13.43"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"13.62","1":"13.62"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"14.02","1":"14.02"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"14.06","1":"14.06"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"13.59","1":"13.59"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"13.17","1":"13.17"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"13.38","1":"13.38"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"13.64","1":"13.64"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"14.02","1":"14.02"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"13.70","1":"13.70"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"13.19","1":"13.19"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"13.07","1":"13.07"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"13.31","1":"13.31"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"12.98","1":"12.98"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"12.28","1":"12.28"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"11.89","1":"11.89"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"11.83","1":"11.83"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"11.76","1":"11.76"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"11.48","1":"11.48"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"11.10","1":"11.10"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"10.70","1":"10.70"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"10.45","1":"10.45"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"10.67","1":"10.67"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"10.83","1":"10.83"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"11.54","1":"11.54"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"11.84","1":"11.84"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"12.50","1":"12.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"13.24","1":"13.24"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"12.19","1":"12.19"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"11.81","1":"11.81"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"11.53","1":"11.53"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"11.27","1":"11.27"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"12.27","1":"12.27"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"12.43","1":"12.43"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"12.25","1":"12.25"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"11.65","1":"11.65"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"12.56","1":"12.56"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"11.97","1":"11.97"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"12.40","1":"12.40"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"13.02","1":"13.02"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"12.82","1":"12.82"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"13.38","1":"13.38"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"12.18","1":"12.18"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"11.08","1":"11.08"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"10.95","1":"10.95"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"11.66","1":"11.66"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"11.32","1":"11.32"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"11.19","1":"11.19"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"10.83","1":"10.83"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"10.34","1":"10.34"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"10.57","1":"10.57"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"10.69","1":"10.69"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"9.67","1":"9.67"}]}