{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"13.90","1":"13.90"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"13.97","1":"13.97"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"14.08","1":"14.08"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"13.66","1":"13.66"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"14.07","1":"14.07"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"14.02","1":"14.02"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"13.56","1":"13.56"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"13.80","1":"13.80"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"13.75","1":"13.75"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"13.58","1":"13.58"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"13.68","1":"13.68"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"13.75","1":"13.75"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"13.50","1":"13.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"13.50","1":"13.50"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"13.40","1":"13.40"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"13.30","1":"13.30"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"13.45","1":"13.45"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"13.31","1":"13.31"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"13.21","1":"13.21"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"13.40","1":"13.40"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"13.25","1":"13.25"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"13.35","1":"13.35"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"13.01","1":"13.01"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"13.21","1":"13.21"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"13.00","1":"13.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"13.00","1":"13.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"12.85","1":"12.85"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"12.91","1":"12.91"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"12.80","1":"12.80"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"12.90","1":"12.90"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"12.95","1":"12.95"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"12.65","1":"12.65"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"12.70","1":"12.70"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"13.15","1":"13.15"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"13.50","1":"13.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"13.51","1":"13.51"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"13.50","1":"13.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"13.40","1":"13.40"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"13.62","1":"13.62"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"13.60","1":"13.60"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"13.25","1":"13.25"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"13.07","1":"13.07"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"13.28","1":"13.28"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"12.30","1":"12.30"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"12.60","1":"12.60"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"12.70","1":"12.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"12.50","1":"12.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"12.45","1":"12.45"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"12.50","1":"12.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"12.25","1":"12.25"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"12.17","1":"12.17"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"12.50","1":"12.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"12.60","1":"12.60"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"12.50","1":"12.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"12.88","1":"12.88"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"12.66","1":"12.66"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"12.70","1":"12.70"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"12.80","1":"12.80"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"12.70","1":"12.70"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"12.57","1":"12.57"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"12.90","1":"12.90"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"13.05","1":"13.05"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"13.12","1":"13.12"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"12.90","1":"12.90"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"12.85","1":"12.85"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"12.50","1":"12.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"12.75","1":"12.75"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"12.50","1":"12.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"13.00","1":"13.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"12.89","1":"12.89"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"12.87","1":"12.87"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"12.80","1":"12.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"12.80","1":"12.80"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"12.72","1":"12.72"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"12.90","1":"12.90"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"12.87","1":"12.87"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"13.00","1":"13.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"12.78","1":"12.78"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"12.78","1":"12.78"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"12.83","1":"12.83"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"12.69","1":"12.69"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"12.71","1":"12.71"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"12.53","1":"12.53"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"12.50","1":"12.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"12.43","1":"12.43"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"12.07","1":"12.07"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"12.35","1":"12.35"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"12.18","1":"12.18"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"12.50","1":"12.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"12.35","1":"12.35"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"12.21","1":"12.21"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"12.22","1":"12.22"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"12.14","1":"12.14"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"12.55","1":"12.55"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"12.64","1":"12.64"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"12.75","1":"12.75"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"12.88","1":"12.88"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"12.80","1":"12.80"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"12.68","1":"12.68"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"12.61","1":"12.61"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"12.70","1":"12.70"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"12.65","1":"12.65"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"12.02","1":"12.02"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"11.76","1":"11.76"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"11.55","1":"11.55"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"11.79","1":"11.79"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"11.57","1":"11.57"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"11.15","1":"11.15"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"11.25","1":"11.25"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"11.68","1":"11.68"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"11.52","1":"11.52"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"11.57","1":"11.57"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"11.54","1":"11.54"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"11.28","1":"11.28"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"11.18","1":"11.18"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"11.13","1":"11.13"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"11.39","1":"11.39"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"11.00","1":"11.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"11.23","1":"11.23"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"11.36","1":"11.36"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"11.56","1":"11.56"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"11.10","1":"11.10"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"10.31","1":"10.31"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"10.11","1":"10.11"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"10.16","1":"10.16"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"10.10","1":"10.10"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"10.16","1":"10.16"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"10.15","1":"10.15"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"10.16","1":"10.16"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"10.27","1":"10.27"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"10.32","1":"10.32"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"10.05","1":"10.05"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"9.73","1":"9.73"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"9.88","1":"9.88"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"9.75","1":"9.75"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"9.84","1":"9.84"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"10.47","1":"10.47"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"10.39","1":"10.39"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"10.30","1":"10.30"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"10.26","1":"10.26"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"10.20","1":"10.20"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"9.90","1":"9.90"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"9.96","1":"9.96"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"9.70","1":"9.70"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"10.00","1":"10.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"10.13","1":"10.13"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"10.05","1":"10.05"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"10.24","1":"10.24"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"10.23","1":"10.23"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"10.38","1":"10.38"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"10.55","1":"10.55"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"10.33","1":"10.33"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"10.35","1":"10.35"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"10.17","1":"10.17"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"10.66","1":"10.66"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"10.58","1":"10.58"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"10.72","1":"10.72"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"10.02","1":"10.02"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"10.58","1":"10.58"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"10.39","1":"10.39"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"10.26","1":"10.26"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"10.95","1":"10.95"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"11.12","1":"11.12"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"11.37","1":"11.37"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"10.93","1":"10.93"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"11.31","1":"11.31"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"11.46","1":"11.46"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"11.46","1":"11.46"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"11.50","1":"11.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"11.43","1":"11.43"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"11.58","1":"11.58"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"11.58","1":"11.58"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"11.58","1":"11.58"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"11.20","1":"11.20"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"10.60","1":"10.60"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"10.75","1":"10.75"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"10.64","1":"10.64"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"10.60","1":"10.60"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"10.83","1":"10.83"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"10.94","1":"10.94"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"11.06","1":"11.06"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"11.77","1":"11.77"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"11.71","1":"11.71"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"11.54","1":"11.54"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"11.10","1":"11.10"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"10.80","1":"10.80"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"10.90","1":"10.90"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"11.27","1":"11.27"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"11.46","1":"11.46"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"12.62","1":"12.62"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"12.46","1":"12.46"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"12.42","1":"12.42"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"12.73","1":"12.73"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"13.20","1":"13.20"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"13.15","1":"13.15"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"13.60","1":"13.60"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"13.66","1":"13.66"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"14.02","1":"14.02"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"14.15","1":"14.15"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"14.60","1":"14.60"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"14.49","1":"14.49"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"14.50","1":"14.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"14.75","1":"14.75"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"14.61","1":"14.61"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"14.86","1":"14.86"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"15.04","1":"15.04"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"15.23","1":"15.23"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"15.09","1":"15.09"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"15.24","1":"15.24"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"15.17","1":"15.17"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"14.40","1":"14.40"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"14.27","1":"14.27"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"14.24","1":"14.24"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"14.30","1":"14.30"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"14.37","1":"14.37"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"14.70","1":"14.70"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"14.77","1":"14.77"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"14.67","1":"14.67"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"14.76","1":"14.76"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"14.74","1":"14.74"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"14.67","1":"14.67"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"14.68","1":"14.68"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"14.52","1":"14.52"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"14.75","1":"14.75"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"14.73","1":"14.73"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"14.63","1":"14.63"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"14.35","1":"14.35"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"14.24","1":"14.24"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"14.58","1":"14.58"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"14.47","1":"14.47"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"14.17","1":"14.17"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"14.05","1":"14.05"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"14.22","1":"14.22"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"14.79","1":"14.79"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"14.91","1":"14.91"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"15.26","1":"15.26"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"15.35","1":"15.35"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"15.33","1":"15.33"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"15.30","1":"15.30"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"15.32","1":"15.32"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"15.40","1":"15.40"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"15.93","1":"15.93"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"16.27","1":"16.27"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"16.67","1":"16.67"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"16.70","1":"16.70"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"16.67","1":"16.67"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"16.44","1":"16.44"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"16.78","1":"16.78"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"16.81","1":"16.81"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"16.94","1":"16.94"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"16.87","1":"16.87"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"16.94","1":"16.94"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"16.91","1":"16.91"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"16.69","1":"16.69"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"16.84","1":"16.84"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"16.96","1":"16.96"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"17.05","1":"17.05"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"17.02","1":"17.02"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"16.77","1":"16.77"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"16.92","1":"16.92"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"16.93","1":"16.93"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"17.45","1":"17.45"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"17.35","1":"17.35"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"17.40","1":"17.40"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"17.51","1":"17.51"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"17.63","1":"17.63"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"17.60","1":"17.60"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"17.45","1":"17.45"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"17.49","1":"17.49"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"17.62","1":"17.62"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"17.47","1":"17.47"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"17.45","1":"17.45"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"17.35","1":"17.35"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"17.25","1":"17.25"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"17.13","1":"17.13"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"16.99","1":"16.99"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"17.84","1":"17.84"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"18.18","1":"18.18"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"18.74","1":"18.74"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"18.98","1":"18.98"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"19.18","1":"19.18"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"19.12","1":"19.12"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"19.15","1":"19.15"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"19.25","1":"19.25"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"19.10","1":"19.10"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"19.25","1":"19.25"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"19.71","1":"19.71"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"19.20","1":"19.20"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"17.77","1":"17.77"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"17.94","1":"17.94"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"17.95","1":"17.95"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"17.47","1":"17.47"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"17.47","1":"17.47"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"17.78","1":"17.78"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"17.94","1":"17.94"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"17.66","1":"17.66"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"17.35","1":"17.35"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"17.38","1":"17.38"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"17.29","1":"17.29"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"17.23","1":"17.23"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"17.29","1":"17.29"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"17.45","1":"17.45"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"17.48","1":"17.48"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"17.29","1":"17.29"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"17.36","1":"17.36"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"17.38","1":"17.38"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"17.30","1":"17.30"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"17.05","1":"17.05"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"17.37","1":"17.37"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"17.37","1":"17.37"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"17.27","1":"17.27"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"17.40","1":"17.40"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"17.23","1":"17.23"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"17.21","1":"17.21"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"17.39","1":"17.39"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"17.39","1":"17.39"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"17.44","1":"17.44"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"17.47","1":"17.47"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"17.36","1":"17.36"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"17.35","1":"17.35"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"17.30","1":"17.30"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"17.49","1":"17.49"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"17.33","1":"17.33"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"17.27","1":"17.27"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"17.34","1":"17.34"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"17.49","1":"17.49"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"17.40","1":"17.40"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"17.40","1":"17.40"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"17.35","1":"17.35"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"17.48","1":"17.48"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"17.94","1":"17.94"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"18.32","1":"18.32"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"18.46","1":"18.46"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"18.60","1":"18.60"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"18.61","1":"18.61"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"18.35","1":"18.35"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"18.34","1":"18.34"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"18.39","1":"18.39"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"18.54","1":"18.54"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"18.64","1":"18.64"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"18.89","1":"18.89"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"19.13","1":"19.13"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"19.21","1":"19.21"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"18.97","1":"18.97"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"18.74","1":"18.74"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"18.81","1":"18.81"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"18.80","1":"18.80"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"18.66","1":"18.66"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"18.59","1":"18.59"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"18.65","1":"18.65"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"18.65","1":"18.65"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"18.70","1":"18.70"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"19.27","1":"19.27"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"20.57","1":"20.57"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"19.50","1":"19.50"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"19.78","1":"19.78"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"19.64","1":"19.64"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"19.19","1":"19.19"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"19.45","1":"19.45"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"19.55","1":"19.55"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"19.70","1":"19.70"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"19.86","1":"19.86"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"19.68","1":"19.68"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"19.62","1":"19.62"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"19.67","1":"19.67"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"19.56","1":"19.56"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"20.02","1":"20.02"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"20.04","1":"20.04"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"20.27","1":"20.27"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"20.23","1":"20.23"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"20.76","1":"20.76"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"20.95","1":"20.95"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"21.06","1":"21.06"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"20.24","1":"20.24"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"20.81","1":"20.81"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"21.17","1":"21.17"}]}