{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"7250.00","1":"7250.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"7350.00","1":"7350.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"7500.01","1":"7500.01"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"7501.00","1":"7501.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"7500.00","1":"7500.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"7500.00","1":"7500.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"7800.00","1":"7800.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"7650.00","1":"7650.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"7650.00","1":"7650.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"7650.00","1":"7650.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"7601.00","1":"7601.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"7600.00","1":"7600.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"7788.00","1":"7788.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"7700.00","1":"7700.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"7800.00","1":"7800.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"7332.00","1":"7332.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"7350.00","1":"7350.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"7300.00","1":"7300.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"7350.00","1":"7350.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"7500.00","1":"7500.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"7300.00","1":"7300.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"7200.00","1":"7200.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"7200.00","1":"7200.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"7400.00","1":"7400.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"7310.00","1":"7310.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"7400.00","1":"7400.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"7400.00","1":"7400.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"7400.00","1":"7400.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"7210.00","1":"7210.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"7100.00","1":"7100.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"6950.00","1":"6950.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"7100.00","1":"7100.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"7100.00","1":"7100.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"7600.00","1":"7600.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"7600.00","1":"7600.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"7030.00","1":"7030.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"7557.25","1":"7557.25"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"7999.00","1":"7999.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"8166.67","1":"8166.67"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"8500.00","1":"8500.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9137.50","1":"9137.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"9200.00","1":"9200.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"9850.00","1":"9850.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"10577.00","1":"10577.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"10895.00","1":"10895.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"10110.00","1":"10110.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"10500.00","1":"10500.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"9850.00","1":"9850.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"9600.00","1":"9600.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9011.00","1":"9011.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"9100.00","1":"9100.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"9599.00","1":"9599.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"9100.00","1":"9100.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"9782.00","1":"9782.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"9711.00","1":"9711.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"9711.00","1":"9711.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"9899.00","1":"9899.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"9303.00","1":"9303.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"9310.00","1":"9310.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"9418.00","1":"9418.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"9400.00","1":"9400.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"9400.00","1":"9400.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"9690.00","1":"9690.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"9690.00","1":"9690.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"9500.00","1":"9500.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"9590.00","1":"9590.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"9500.00","1":"9500.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"9400.00","1":"9400.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"9575.00","1":"9575.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"9550.00","1":"9550.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"9230.00","1":"9230.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"8655.00","1":"8655.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"9000.00","1":"9000.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"9590.00","1":"9590.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"9800.00","1":"9800.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"9700.00","1":"9700.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"9600.00","1":"9600.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"9700.00","1":"9700.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"9500.02","1":"9500.02"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"9500.01","1":"9500.01"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"10199.00","1":"10199.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"10500.00","1":"10500.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"11287.00","1":"11287.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"12133.00","1":"12133.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"12500.00","1":"12500.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"13000.00","1":"13000.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"12859.00","1":"12859.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"12500.00","1":"12500.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"12900.00","1":"12900.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"13500.00","1":"13500.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"13400.00","1":"13400.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"13500.00","1":"13500.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"13980.00","1":"13980.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"13960.00","1":"13960.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"15000.00","1":"15000.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"14749.50","1":"14749.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"13800.00","1":"13800.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"13900.00","1":"13900.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"12900.00","1":"12900.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"13000.00","1":"13000.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"13000.00","1":"13000.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"13000.00","1":"13000.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"12974.00","1":"12974.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"12500.00","1":"12500.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"12749.00","1":"12749.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"13498.00","1":"13498.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"14500.00","1":"14500.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"13600.00","1":"13600.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"12600.00","1":"12600.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"13545.00","1":"13545.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"13500.00","1":"13500.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"14000.00","1":"14000.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"14500.00","1":"14500.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"14300.00","1":"14300.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"14500.00","1":"14500.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"14000.01","1":"14000.01"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"13550.00","1":"13550.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"13550.00","1":"13550.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"14499.00","1":"14499.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"13880.00","1":"13880.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"14200.00","1":"14200.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"14500.00","1":"14500.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"13556.00","1":"13556.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"13521.00","1":"13521.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"13750.00","1":"13750.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"15000.00","1":"15000.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"15879.90","1":"15879.90"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"15671.96","1":"15671.96"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"16599.00","1":"16599.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"15616.00","1":"15616.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"15990.00","1":"15990.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"15500.00","1":"15500.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"15850.00","1":"15850.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"16499.00","1":"16499.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"16300.00","1":"16300.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"17199.00","1":"17199.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"16500.00","1":"16500.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"16500.00","1":"16500.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"16800.00","1":"16800.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"16550.00","1":"16550.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"15710.00","1":"15710.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"16500.00","1":"16500.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"16500.00","1":"16500.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"16500.00","1":"16500.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"16373.75","1":"16373.75"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"16990.00","1":"16990.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"16000.00","1":"16000.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"15800.00","1":"15800.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"15555.00","1":"15555.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"16189.00","1":"16189.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"16470.00","1":"16470.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"16349.00","1":"16349.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"16489.00","1":"16489.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"16000.00","1":"16000.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"16000.00","1":"16000.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"16400.00","1":"16400.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"16399.50","1":"16399.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"16900.00","1":"16900.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"16900.00","1":"16900.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"16999.50","1":"16999.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"17000.00","1":"17000.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"17000.00","1":"17000.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"17299.99","1":"17299.99"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"17560.00","1":"17560.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"18000.00","1":"18000.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"18849.00","1":"18849.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20208.22","1":"20208.22"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"21723.37","1":"21723.37"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"22096.00","1":"22096.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"20300.00","1":"20300.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"21800.00","1":"21800.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"20165.00","1":"20165.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"19000.00","1":"19000.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"19000.00","1":"19000.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"19200.00","1":"19200.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"21000.00","1":"21000.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"21000.00","1":"21000.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"20500.00","1":"20500.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"20000.00","1":"20000.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"18399.00","1":"18399.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"19479.00","1":"19479.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"18999.00","1":"18999.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"18900.00","1":"18900.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"19999.99","1":"19999.99"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"19999.00","1":"19999.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"19500.00","1":"19500.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"19500.00","1":"19500.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"19000.00","1":"19000.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"20400.00","1":"20400.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"19500.00","1":"19500.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"19949.99","1":"19949.99"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"19000.00","1":"19000.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"19000.00","1":"19000.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"19000.00","1":"19000.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"19000.00","1":"19000.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"19500.00","1":"19500.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"19350.00","1":"19350.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"19500.00","1":"19500.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"20149.00","1":"20149.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"20349.00","1":"20349.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"20490.00","1":"20490.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"20899.00","1":"20899.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"20999.00","1":"20999.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"22409.00","1":"22409.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"21000.00","1":"21000.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"21000.00","1":"21000.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21000.00","1":"21000.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"21500.00","1":"21500.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"21500.00","1":"21500.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"21400.00","1":"21400.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"21400.00","1":"21400.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"21400.00","1":"21400.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"21899.00","1":"21899.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"21799.00","1":"21799.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"21500.00","1":"21500.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"23000.00","1":"23000.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"23200.00","1":"23200.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"23400.00","1":"23400.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"24000.00","1":"24000.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"24000.00","1":"24000.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"24000.00","1":"24000.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"24000.00","1":"24000.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"24000.00","1":"24000.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"24500.00","1":"24500.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"25500.00","1":"25500.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"25500.00","1":"25500.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"24999.00","1":"24999.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"24900.00","1":"24900.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"24800.00","1":"24800.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"23000.00","1":"23000.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"24700.00","1":"24700.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"25490.00","1":"25490.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"25800.00","1":"25800.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"26499.00","1":"26499.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"25650.00","1":"25650.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"24000.00","1":"24000.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"24200.00","1":"24200.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"24250.00","1":"24250.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"24500.00","1":"24500.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"25500.00","1":"25500.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"25500.00","1":"25500.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"25500.00","1":"25500.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"25999.00","1":"25999.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"26000.00","1":"26000.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"26000.00","1":"26000.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"26000.00","1":"26000.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"25750.00","1":"25750.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"25750.00","1":"25750.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"24000.00","1":"24000.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"22500.00","1":"22500.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"21000.00","1":"21000.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"19426.00","1":"19426.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"18210.00","1":"18210.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"18210.00","1":"18210.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"19555.00","1":"19555.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"20950.00","1":"20950.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"22500.00","1":"22500.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"22998.00","1":"22998.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"22499.00","1":"22499.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"20811.58","1":"20811.58"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"19555.00","1":"19555.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"18210.00","1":"18210.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"18200.00","1":"18200.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"19205.00","1":"19205.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"18256.00","1":"18256.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"17925.00","1":"17925.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"18500.00","1":"18500.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"18000.00","1":"18000.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"17900.00","1":"17900.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"17750.00","1":"17750.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"18000.00","1":"18000.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"18000.00","1":"18000.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"18000.00","1":"18000.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"18300.00","1":"18300.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"17900.00","1":"17900.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"18000.00","1":"18000.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"18000.00","1":"18000.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"18000.00","1":"18000.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"19250.00","1":"19250.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"20700.00","1":"20700.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"22137.50","1":"22137.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"20999.62","1":"20999.62"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"21000.00","1":"21000.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"20800.00","1":"20800.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"21800.00","1":"21800.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"23400.00","1":"23400.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"22499.00","1":"22499.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"22050.00","1":"22050.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"23199.00","1":"23199.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"21932.68","1":"21932.68"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"23000.00","1":"23000.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"22111.00","1":"22111.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"22700.00","1":"22700.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"22020.00","1":"22020.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"21999.00","1":"21999.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"23449.90","1":"23449.90"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"22901.00","1":"22901.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"22000.00","1":"22000.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"22500.00","1":"22500.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"22450.00","1":"22450.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"22800.00","1":"22800.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"23850.00","1":"23850.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"22900.00","1":"22900.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"21255.00","1":"21255.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"21255.00","1":"21255.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"20100.00","1":"20100.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"20550.00","1":"20550.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"20550.00","1":"20550.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"20480.00","1":"20480.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"20487.50","1":"20487.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"20600.00","1":"20600.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"20700.00","1":"20700.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"20850.00","1":"20850.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"20125.00","1":"20125.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"22000.00","1":"22000.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"21000.00","1":"21000.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"21900.00","1":"21900.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"22225.00","1":"22225.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"22750.00","1":"22750.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"22400.00","1":"22400.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"23400.00","1":"23400.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"22000.00","1":"22000.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"23000.00","1":"23000.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"22500.15","1":"22500.15"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"23000.00","1":"23000.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"22500.00","1":"22500.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"22500.00","1":"22500.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"22400.00","1":"22400.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"22100.00","1":"22100.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"22500.00","1":"22500.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"21500.00","1":"21500.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"22200.00","1":"22200.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"22200.00","1":"22200.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"22200.00","1":"22200.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"21600.25","1":"21600.25"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"21600.00","1":"21600.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"22100.00","1":"22100.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"22275.00","1":"22275.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"21550.00","1":"21550.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"21799.00","1":"21799.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"21355.00","1":"21355.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"21000.00","1":"21000.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"21999.00","1":"21999.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"21900.00","1":"21900.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"22200.00","1":"22200.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"22200.00","1":"22200.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"22250.00","1":"22250.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"22100.00","1":"22100.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"22100.00","1":"22100.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"22399.00","1":"22399.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"22297.00","1":"22297.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"21900.00","1":"21900.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"21900.00","1":"21900.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"21500.00","1":"21500.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"22500.00","1":"22500.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"20812.50","1":"20812.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"22364.33","1":"22364.33"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"22300.00","1":"22300.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"22300.00","1":"22300.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"22290.00","1":"22290.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"21800.00","1":"21800.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"21799.17","1":"21799.17"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"21145.00","1":"21145.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"21800.00","1":"21800.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"21100.00","1":"21100.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"21500.00","1":"21500.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"21900.00","1":"21900.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"20898.00","1":"20898.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"21400.00","1":"21400.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"21500.00","1":"21500.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"21500.00","1":"21500.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"21700.00","1":"21700.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"21600.00","1":"21600.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"21000.00","1":"21000.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"21000.00","1":"21000.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"20800.00","1":"20800.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"20800.00","1":"20800.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"20699.00","1":"20699.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"20699.00","1":"20699.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"20700.00","1":"20700.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"20900.00","1":"20900.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"20533.34","1":"20533.34"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"20474.50","1":"20474.50"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"20627.99","1":"20627.99"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"20255.00","1":"20255.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"20153.92","1":"20153.92"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"19553.71","1":"19553.71"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"20000.00","1":"20000.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"19282.15","1":"19282.15"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"19379.98","1":"19379.98"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"19447.50","1":"19447.50"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"19547.95","1":"19547.95"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"18995.18","1":"18995.18"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"19189.98","1":"19189.98"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"19090.00","1":"19090.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"19007.70","1":"19007.70"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"18998.57","1":"18998.57"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"19000.00","1":"19000.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"18975.00","1":"18975.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"19015.00","1":"19015.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"18983.74","1":"18983.74"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"18555.32","1":"18555.32"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"18415.56","1":"18415.56"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"18500.00","1":"18500.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"18500.00","1":"18500.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"18500.00","1":"18500.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"18473.33","1":"18473.33"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"18500.00","1":"18500.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"18500.00","1":"18500.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"18494.11","1":"18494.11"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"18465.03","1":"18465.03"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"18350.00","1":"18350.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"18350.00","1":"18350.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"18200.00","1":"18200.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"18100.50","1":"18100.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"18125.00","1":"18125.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"18050.00","1":"18050.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"18199.99","1":"18199.99"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"18191.24","1":"18191.24"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"18181.56","1":"18181.56"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"18199.06","1":"18199.06"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"18228.57","1":"18228.57"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"18300.00","1":"18300.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"18291.68","1":"18291.68"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"18396.67","1":"18396.67"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"18496.60","1":"18496.60"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"18316.00","1":"18316.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"18297.49","1":"18297.49"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"18172.51","1":"18172.51"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"18200.00","1":"18200.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"18289.99","1":"18289.99"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"18111.16","1":"18111.16"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"18105.40","1":"18105.40"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"18192.23","1":"18192.23"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"18207.94","1":"18207.94"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"18266.67","1":"18266.67"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"18259.99","1":"18259.99"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"18125.92","1":"18125.92"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"18200.00","1":"18200.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"18244.50","1":"18244.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"18175.00","1":"18175.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"18150.00","1":"18150.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"18289.96","1":"18289.96"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"18312.14","1":"18312.14"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"18000.00","1":"18000.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"18000.00","1":"18000.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"18000.00","1":"18000.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"17850.50","1":"17850.50"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"17685.00","1":"17685.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"17799.06","1":"17799.06"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"17799.06","1":"17799.06"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"17945.00","1":"17945.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"17942.99","1":"17942.99"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"17620.00","1":"17620.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"17601.00","1":"17601.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"17959.81","1":"17959.81"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"17523.60","1":"17523.60"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"17600.00","1":"17600.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"17819.46","1":"17819.46"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"17800.00","1":"17800.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"17500.00","1":"17500.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"17455.00","1":"17455.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"17500.00","1":"17500.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"17340.00","1":"17340.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"17581.02","1":"17581.02"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"17498.93","1":"17498.93"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"17599.00","1":"17599.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"17435.50","1":"17435.50"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"17550.00","1":"17550.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"17500.00","1":"17500.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"17300.00","1":"17300.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"17300.00","1":"17300.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"17368.99","1":"17368.99"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"17392.00","1":"17392.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"17440.00","1":"17440.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"17542.50","1":"17542.50"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"17550.00","1":"17550.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"17367.23","1":"17367.23"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"17508.33","1":"17508.33"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"17616.25","1":"17616.25"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"17387.55","1":"17387.55"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"17398.99","1":"17398.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"17399.31","1":"17399.31"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"17145.00","1":"17145.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"17225.00","1":"17225.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"17075.06","1":"17075.06"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"17270.00","1":"17270.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"17295.80","1":"17295.80"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"17500.00","1":"17500.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"17412.13","1":"17412.13"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"17380.00","1":"17380.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"17655.00","1":"17655.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"17671.79","1":"17671.79"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"17700.50","1":"17700.50"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"17612.00","1":"17612.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"17350.50","1":"17350.50"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"17477.45","1":"17477.45"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"17634.00","1":"17634.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"17629.99","1":"17629.99"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"17528.15","1":"17528.15"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"17740.64","1":"17740.64"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"18166.83","1":"18166.83"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"18263.67","1":"18263.67"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"18455.56","1":"18455.56"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"18685.00","1":"18685.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"19018.00","1":"19018.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"19180.00","1":"19180.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"18987.51","1":"18987.51"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"19100.00","1":"19100.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"19161.11","1":"19161.11"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"19100.00","1":"19100.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"18667.33","1":"18667.33"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"18900.67","1":"18900.67"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"18986.99","1":"18986.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"19099.99","1":"19099.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"19047.00","1":"19047.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"19079.89","1":"19079.89"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"18858.09","1":"18858.09"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"18905.18","1":"18905.18"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"19185.00","1":"19185.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"19150.00","1":"19150.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"19117.50","1":"19117.50"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"19104.21","1":"19104.21"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"19100.01","1":"19100.01"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"19015.00","1":"19015.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"19019.35","1":"19019.35"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"19368.13","1":"19368.13"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"19494.84","1":"19494.84"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"19530.01","1":"19530.01"}]}