{"status":"success","msg":"Data does not exist","data":[{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"10.98","1":"10.98"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"11.23","1":"11.23"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"11.26","1":"11.26"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"11.01","1":"11.01"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"11.01","1":"11.01"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"11.02","1":"11.02"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"11.01","1":"11.01"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"11.46","1":"11.46"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"12.23","1":"12.23"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"11.50","1":"11.50"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"11.54","1":"11.54"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"11.50","1":"11.50"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"11.40","1":"11.40"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"11.50","1":"11.50"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"11.62","1":"11.62"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"11.91","1":"11.91"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"11.67","1":"11.67"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"11.48","1":"11.48"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"11.50","1":"11.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"11.32","1":"11.32"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"11.49","1":"11.49"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"11.54","1":"11.54"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"11.53","1":"11.53"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"11.48","1":"11.48"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"11.34","1":"11.34"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"11.36","1":"11.36"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"11.39","1":"11.39"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"11.41","1":"11.41"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"11.51","1":"11.51"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"11.65","1":"11.65"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"11.75","1":"11.75"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"11.94","1":"11.94"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"11.49","1":"11.49"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"11.56","1":"11.56"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"11.48","1":"11.48"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"11.46","1":"11.46"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"11.17","1":"11.17"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"11.17","1":"11.17"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"11.44","1":"11.44"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"11.23","1":"11.23"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"11.42","1":"11.42"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"11.60","1":"11.60"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"11.65","1":"11.65"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"11.76","1":"11.76"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"11.59","1":"11.59"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"11.73","1":"11.73"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"11.85","1":"11.85"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"11.87","1":"11.87"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"12.10","1":"12.10"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"12.07","1":"12.07"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"12.06","1":"12.06"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"12.30","1":"12.30"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"12.48","1":"12.48"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"12.49","1":"12.49"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"12.40","1":"12.40"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"12.70","1":"12.70"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"12.90","1":"12.90"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"12.95","1":"12.95"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"12.91","1":"12.91"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"13.22","1":"13.22"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"13.08","1":"13.08"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"13.22","1":"13.22"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"13.30","1":"13.30"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"13.08","1":"13.08"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"13.27","1":"13.27"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"13.59","1":"13.59"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"13.30","1":"13.30"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"12.98","1":"12.98"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"12.98","1":"12.98"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"12.98","1":"12.98"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"12.71","1":"12.71"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"12.63","1":"12.63"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"12.94","1":"12.94"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"13.07","1":"13.07"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"13.24","1":"13.24"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"13.24","1":"13.24"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"13.18","1":"13.18"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"13.27","1":"13.27"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"13.30","1":"13.30"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"13.28","1":"13.28"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"13.10","1":"13.10"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"13.25","1":"13.25"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"13.25","1":"13.25"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"13.45","1":"13.45"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"13.44","1":"13.44"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"13.45","1":"13.45"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"13.30","1":"13.30"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"13.29","1":"13.29"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"13.13","1":"13.13"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"13.00","1":"13.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"13.05","1":"13.05"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"12.85","1":"12.85"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"12.75","1":"12.75"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"12.94","1":"12.94"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"13.24","1":"13.24"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"13.14","1":"13.14"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"13.14","1":"13.14"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"13.23","1":"13.23"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"12.93","1":"12.93"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"12.97","1":"12.97"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"13.22","1":"13.22"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"13.00","1":"13.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"12.90","1":"12.90"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"13.00","1":"13.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"12.80","1":"12.80"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"13.20","1":"13.20"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"13.25","1":"13.25"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"13.20","1":"13.20"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"13.02","1":"13.02"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"12.90","1":"12.90"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"12.92","1":"12.92"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"13.15","1":"13.15"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"13.36","1":"13.36"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"13.34","1":"13.34"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"13.62","1":"13.62"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"13.70","1":"13.70"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"13.65","1":"13.65"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"13.70","1":"13.70"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"13.74","1":"13.74"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"13.69","1":"13.69"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"13.77","1":"13.77"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"13.68","1":"13.68"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"13.66","1":"13.66"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"13.95","1":"13.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"14.21","1":"14.21"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"14.08","1":"14.08"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"14.32","1":"14.32"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"14.41","1":"14.41"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"14.60","1":"14.60"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"14.60","1":"14.60"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"14.60","1":"14.60"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"13.98","1":"13.98"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"14.33","1":"14.33"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"14.45","1":"14.45"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"14.36","1":"14.36"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"14.48","1":"14.48"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"14.55","1":"14.55"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"14.50","1":"14.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"14.45","1":"14.45"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"14.25","1":"14.25"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"14.25","1":"14.25"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"14.40","1":"14.40"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"14.50","1":"14.50"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"14.25","1":"14.25"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"14.20","1":"14.20"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"14.15","1":"14.15"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"14.00","1":"14.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"14.26","1":"14.26"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"14.14","1":"14.14"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"14.24","1":"14.24"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"14.30","1":"14.30"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"14.11","1":"14.11"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"13.90","1":"13.90"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"13.77","1":"13.77"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"13.75","1":"13.75"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"13.57","1":"13.57"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"13.97","1":"13.97"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"14.16","1":"14.16"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"14.20","1":"14.20"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"13.86","1":"13.86"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"13.62","1":"13.62"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"13.91","1":"13.91"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"13.94","1":"13.94"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"13.62","1":"13.62"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"13.89","1":"13.89"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"13.97","1":"13.97"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"13.95","1":"13.95"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"14.07","1":"14.07"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"13.81","1":"13.81"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"14.11","1":"14.11"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"14.11","1":"14.11"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"14.00","1":"14.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"14.24","1":"14.24"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"14.22","1":"14.22"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"13.90","1":"13.90"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"14.21","1":"14.21"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"13.97","1":"13.97"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"14.05","1":"14.05"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"14.50","1":"14.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"14.65","1":"14.65"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"14.74","1":"14.74"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"14.63","1":"14.63"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"14.60","1":"14.60"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"14.75","1":"14.75"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"14.70","1":"14.70"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"14.78","1":"14.78"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"14.96","1":"14.96"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"14.99","1":"14.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"15.08","1":"15.08"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"15.24","1":"15.24"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"15.15","1":"15.15"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"15.15","1":"15.15"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"14.98","1":"14.98"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"14.98","1":"14.98"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"14.86","1":"14.86"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"14.86","1":"14.86"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"14.82","1":"14.82"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"14.70","1":"14.70"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"14.54","1":"14.54"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"14.61","1":"14.61"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"14.09","1":"14.09"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"14.05","1":"14.05"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"13.68","1":"13.68"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"13.64","1":"13.64"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"13.91","1":"13.91"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"13.60","1":"13.60"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"13.73","1":"13.73"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"14.00","1":"14.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"10.41","1":"10.41"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"10.46","1":"10.46"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"10.37","1":"10.37"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"10.38","1":"10.38"},{"s_date":"Oct 29, 22","0":"Oct 29, 22","s_close":"10.33","1":"10.33"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"10.38","1":"10.38"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"10.46","1":"10.46"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"10.48","1":"10.48"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"10.51","1":"10.51"},{"s_date":"Nov 05, 22","0":"Nov 05, 22","s_close":"10.47","1":"10.47"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"10.49","1":"10.49"},{"s_date":"Nov 09, 22","0":"Nov 09, 22","s_close":"10.53","1":"10.53"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"10.53","1":"10.53"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"10.64","1":"10.64"},{"s_date":"Nov 12, 22","0":"Nov 12, 22","s_close":"10.63","1":"10.63"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"10.59","1":"10.59"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"10.59","1":"10.59"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"10.71","1":"10.71"},{"s_date":"Nov 19, 22","0":"Nov 19, 22","s_close":"10.70","1":"10.70"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"10.69","1":"10.69"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"10.77","1":"10.77"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"10.76","1":"10.76"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"10.61","1":"10.61"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"10.74","1":"10.74"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"10.70","1":"10.70"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"10.63","1":"10.63"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"10.61","1":"10.61"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"10.58","1":"10.58"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"10.34","1":"10.34"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"10.28","1":"10.28"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"10.03","1":"10.03"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"10.17","1":"10.17"},{"s_date":"Jan 01, 23","0":"Jan 01, 23","s_close":"10.35","1":"10.35"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"10.41","1":"10.41"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"10.48","1":"10.48"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"10.47","1":"10.47"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"10.44","1":"10.44"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"10.42","1":"10.42"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"10.09","1":"10.09"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"10.32","1":"10.32"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"10.65","1":"10.65"},{"s_date":"Jan 28, 23","0":"Jan 28, 23","s_close":"10.58","1":"10.58"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"10.62","1":"10.62"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"10.61","1":"10.61"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"10.72","1":"10.72"},{"s_date":"Feb 04, 23","0":"Feb 04, 23","s_close":"10.68","1":"10.68"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"10.77","1":"10.77"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"10.85","1":"10.85"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"10.88","1":"10.88"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"11.03","1":"11.03"},{"s_date":"Feb 11, 23","0":"Feb 11, 23","s_close":"10.84","1":"10.84"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"10.85","1":"10.85"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"10.74","1":"10.74"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"10.90","1":"10.90"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"10.85","1":"10.85"},{"s_date":"Feb 18, 23","0":"Feb 18, 23","s_close":"10.88","1":"10.88"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"10.82","1":"10.82"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"10.88","1":"10.88"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"11.00","1":"11.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"10.96","1":"10.96"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"10.97","1":"10.97"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"10.91","1":"10.91"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"10.90","1":"10.90"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"11.01","1":"11.01"},{"s_date":"Mar 04, 23","0":"Mar 04, 23","s_close":"11.09","1":"11.09"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"11.06","1":"11.06"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"11.28","1":"11.28"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"11.05","1":"11.05"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"11.04","1":"11.04"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"11.06","1":"11.06"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"10.90","1":"10.90"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"11.02","1":"11.02"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"11.04","1":"11.04"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"11.06","1":"11.06"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"11.15","1":"11.15"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"11.15","1":"11.15"},{"s_date":"Apr 21, 23","0":"Apr 21, 23","s_close":"11.33","1":"11.33"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"11.34","1":"11.34"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"11.41","1":"11.41"},{"s_date":"Apr 29, 23","0":"Apr 29, 23","s_close":"11.42","1":"11.42"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"11.63","1":"11.63"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"11.69","1":"11.69"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"11.74","1":"11.74"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"11.66","1":"11.66"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"11.56","1":"11.56"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"11.46","1":"11.46"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"11.52","1":"11.52"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"11.53","1":"11.53"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"11.70","1":"11.70"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"11.69","1":"11.69"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"11.53","1":"11.53"},{"s_date":"May 20, 23","0":"May 20, 23","s_close":"11.52","1":"11.52"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"11.43","1":"11.43"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"11.41","1":"11.41"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"11.41","1":"11.41"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"11.47","1":"11.47"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"11.54","1":"11.54"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"11.46","1":"11.46"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"11.47","1":"11.47"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"11.47","1":"11.47"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"11.33","1":"11.33"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"11.26","1":"11.26"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"11.23","1":"11.23"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"10.92","1":"10.92"},{"s_date":"Jun 25, 23","0":"Jun 25, 23","s_close":"10.87","1":"10.87"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"11.27","1":"11.27"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"10.72","1":"10.72"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"10.76","1":"10.76"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"10.71","1":"10.71"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"10.73","1":"10.73"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"10.85","1":"10.85"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"10.92","1":"10.92"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"11.08","1":"11.08"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"11.15","1":"11.15"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"11.28","1":"11.28"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"11.35","1":"11.35"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"11.66","1":"11.66"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"11.68","1":"11.68"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"11.76","1":"11.76"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"11.69","1":"11.69"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"11.64","1":"11.64"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"11.57","1":"11.57"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"11.76","1":"11.76"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"11.74","1":"11.74"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"11.82","1":"11.82"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"11.75","1":"11.75"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"11.76","1":"11.76"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"11.72","1":"11.72"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"11.54","1":"11.54"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"11.50","1":"11.50"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"11.51","1":"11.51"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"11.64","1":"11.64"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"11.68","1":"11.68"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"11.66","1":"11.66"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"11.51","1":"11.51"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"11.41","1":"11.41"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"11.12","1":"11.12"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"11.18","1":"11.18"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"11.27","1":"11.27"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"11.24","1":"11.24"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"11.28","1":"11.28"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"11.25","1":"11.25"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"11.31","1":"11.31"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"11.23","1":"11.23"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"11.21","1":"11.21"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"11.15","1":"11.15"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"11.19","1":"11.19"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"11.18","1":"11.18"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"11.29","1":"11.29"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"11.24","1":"11.24"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"11.19","1":"11.19"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"11.30","1":"11.30"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"11.17","1":"11.17"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"11.23","1":"11.23"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"11.41","1":"11.41"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"11.45","1":"11.45"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"11.49","1":"11.49"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"11.59","1":"11.59"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"11.69","1":"11.69"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"11.81","1":"11.81"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"11.96","1":"11.96"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"12.07","1":"12.07"},{"s_date":"Oct 17, 23","0":"Oct 17, 23","s_close":"12.04","1":"12.04"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"11.96","1":"11.96"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"11.96","1":"11.96"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"12.22","1":"12.22"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"12.39","1":"12.39"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"12.42","1":"12.42"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"12.40","1":"12.40"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"12.36","1":"12.36"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"12.38","1":"12.38"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"12.33","1":"12.33"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"12.44","1":"12.44"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"12.67","1":"12.67"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"12.73","1":"12.73"},{"s_date":"Nov 04, 23","0":"Nov 04, 23","s_close":"12.84","1":"12.84"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"13.03","1":"13.03"},{"s_date":"Nov 09, 23","0":"Nov 09, 23","s_close":"13.16","1":"13.16"},{"s_date":"Nov 11, 23","0":"Nov 11, 23","s_close":"13.42","1":"13.42"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"13.70","1":"13.70"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"13.70","1":"13.70"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"13.60","1":"13.60"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"13.48","1":"13.48"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"13.55","1":"13.55"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"103.72","1":"103.72"},{"s_date":"Nov 26, 23","0":"Nov 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"14.20","1":"14.20"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"14.55","1":"14.55"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"14.49","1":"14.49"},{"s_date":"Dec 03, 23","0":"Dec 03, 23","s_close":"14.63","1":"14.63"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"14.67","1":"14.67"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"14.89","1":"14.89"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"14.99","1":"14.99"},{"s_date":"Dec 09, 23","0":"Dec 09, 23","s_close":"15.30","1":"15.30"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"15.19","1":"15.19"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"15.19","1":"15.19"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"15.00","1":"15.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"14.99","1":"14.99"},{"s_date":"Dec 16, 23","0":"Dec 16, 23","s_close":"15.03","1":"15.03"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"13.75","1":"13.75"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"14.10","1":"14.10"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"14.31","1":"14.31"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"14.71","1":"14.71"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"14.73","1":"14.73"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"14.73","1":"14.73"},{"s_date":"Jan 06, 24","0":"Jan 06, 24","s_close":"14.66","1":"14.66"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"14.66","1":"14.66"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"14.57","1":"14.57"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"14.63","1":"14.63"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"14.63","1":"14.63"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"14.53","1":"14.53"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"14.56","1":"14.56"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"14.55","1":"14.55"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"14.60","1":"14.60"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"14.65","1":"14.65"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"14.67","1":"14.67"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"14.51","1":"14.51"}]}