{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"6900.00","1":"6900.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"7000.00","1":"7000.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"7055.00","1":"7055.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"7200.00","1":"7200.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"7300.00","1":"7300.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"7396.00","1":"7396.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"7400.00","1":"7400.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"7350.00","1":"7350.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"7350.00","1":"7350.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"7350.00","1":"7350.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"7350.00","1":"7350.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"7311.00","1":"7311.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"7251.10","1":"7251.10"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"7420.00","1":"7420.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"7255.00","1":"7255.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"7000.09","1":"7000.09"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"6995.00","1":"6995.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"6995.00","1":"6995.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"6900.00","1":"6900.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"6772.33","1":"6772.33"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"6555.00","1":"6555.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"6811.00","1":"6811.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"6999.88","1":"6999.88"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"6999.09","1":"6999.09"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"6811.00","1":"6811.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"6825.00","1":"6825.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"6825.00","1":"6825.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"7098.00","1":"7098.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"6812.50","1":"6812.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"6350.00","1":"6350.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"6400.00","1":"6400.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"6987.00","1":"6987.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"6900.00","1":"6900.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"6389.19","1":"6389.19"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"6550.00","1":"6550.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"6720.00","1":"6720.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"6705.00","1":"6705.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"6870.00","1":"6870.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"6535.57","1":"6535.57"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"6560.00","1":"6560.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"6800.00","1":"6800.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"6950.00","1":"6950.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"6949.00","1":"6949.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"6900.00","1":"6900.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"6995.00","1":"6995.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"6975.00","1":"6975.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"6910.00","1":"6910.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"7010.00","1":"7010.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"7149.00","1":"7149.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"7399.00","1":"7399.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"7100.00","1":"7100.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"7349.00","1":"7349.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"7199.00","1":"7199.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"7025.00","1":"7025.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"7056.67","1":"7056.67"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"7011.00","1":"7011.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"7090.00","1":"7090.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"6955.01","1":"6955.01"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"6960.00","1":"6960.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"6900.00","1":"6900.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"7015.00","1":"7015.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"7090.00","1":"7090.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"7090.00","1":"7090.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"7025.00","1":"7025.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"7100.00","1":"7100.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"6950.00","1":"6950.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"7190.00","1":"7190.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"7340.00","1":"7340.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"7125.00","1":"7125.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"7470.00","1":"7470.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"7490.00","1":"7490.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"7500.00","1":"7500.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"7700.00","1":"7700.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"7600.00","1":"7600.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"7894.50","1":"7894.50"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"7890.00","1":"7890.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"7500.00","1":"7500.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"7950.00","1":"7950.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"8300.00","1":"8300.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"8050.00","1":"8050.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"7950.00","1":"7950.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"8175.00","1":"8175.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"8000.00","1":"8000.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"8015.00","1":"8015.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"8025.00","1":"8025.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"8000.00","1":"8000.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"8200.00","1":"8200.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"8365.00","1":"8365.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"8250.00","1":"8250.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"8215.00","1":"8215.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"8200.00","1":"8200.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"8249.00","1":"8249.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"8250.00","1":"8250.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"8192.50","1":"8192.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"8300.00","1":"8300.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"8550.00","1":"8550.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"8550.00","1":"8550.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"8700.00","1":"8700.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"8690.00","1":"8690.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"8400.00","1":"8400.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"8350.00","1":"8350.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"8400.00","1":"8400.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"8300.00","1":"8300.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"8500.00","1":"8500.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"8300.00","1":"8300.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"8150.00","1":"8150.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"8150.00","1":"8150.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"8350.00","1":"8350.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"8050.00","1":"8050.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"8100.00","1":"8100.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"8300.00","1":"8300.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"8300.00","1":"8300.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"8200.00","1":"8200.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"8325.00","1":"8325.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"8527.50","1":"8527.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"8599.00","1":"8599.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"8698.00","1":"8698.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"8525.00","1":"8525.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"8355.00","1":"8355.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"8150.00","1":"8150.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"8175.00","1":"8175.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"8255.00","1":"8255.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"8300.00","1":"8300.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"8450.00","1":"8450.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"8400.00","1":"8400.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"8311.00","1":"8311.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"8400.00","1":"8400.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"8600.00","1":"8600.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"8600.00","1":"8600.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"8900.00","1":"8900.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"8900.00","1":"8900.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"8800.00","1":"8800.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"8791.00","1":"8791.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"9100.00","1":"9100.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"9100.00","1":"9100.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"9000.00","1":"9000.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"9300.00","1":"9300.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"9002.00","1":"9002.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"9350.00","1":"9350.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"9450.00","1":"9450.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"9799.00","1":"9799.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"9799.00","1":"9799.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"9850.00","1":"9850.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"9850.00","1":"9850.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"9850.00","1":"9850.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"9782.00","1":"9782.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"9501.00","1":"9501.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"9600.00","1":"9600.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"9989.99","1":"9989.99"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"9900.00","1":"9900.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"10479.00","1":"10479.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"10890.00","1":"10890.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"10500.00","1":"10500.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"9800.00","1":"9800.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"10094.50","1":"10094.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"10185.00","1":"10185.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"10890.00","1":"10890.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"10200.00","1":"10200.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"10499.00","1":"10499.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"10485.00","1":"10485.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"10485.00","1":"10485.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"10100.00","1":"10100.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"9712.00","1":"9712.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"10200.00","1":"10200.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"10200.00","1":"10200.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"9700.00","1":"9700.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"10190.00","1":"10190.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"9899.00","1":"9899.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"9749.99","1":"9749.99"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"9750.00","1":"9750.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"9750.00","1":"9750.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"9400.01","1":"9400.01"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"9499.00","1":"9499.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"9499.00","1":"9499.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"9520.00","1":"9520.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"10200.00","1":"10200.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"9850.00","1":"9850.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"9205.50","1":"9205.50"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"9818.00","1":"9818.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"9799.00","1":"9799.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"9899.00","1":"9899.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"9975.00","1":"9975.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"9455.03","1":"9455.03"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"9525.00","1":"9525.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"9525.00","1":"9525.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"9570.00","1":"9570.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"9640.00","1":"9640.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"9625.00","1":"9625.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"9625.00","1":"9625.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"9625.00","1":"9625.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"9350.00","1":"9350.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"9300.00","1":"9300.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"9400.00","1":"9400.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"9450.00","1":"9450.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"9725.00","1":"9725.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"9790.00","1":"9790.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"9600.00","1":"9600.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"9898.00","1":"9898.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"9690.00","1":"9690.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"9690.00","1":"9690.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"9455.45","1":"9455.45"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"9400.00","1":"9400.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"9790.00","1":"9790.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"9797.00","1":"9797.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"10250.00","1":"10250.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"9650.00","1":"9650.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"9899.00","1":"9899.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"10400.00","1":"10400.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"9950.00","1":"9950.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"9950.00","1":"9950.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"9950.00","1":"9950.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"9700.00","1":"9700.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"9950.00","1":"9950.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"10025.00","1":"10025.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"10250.00","1":"10250.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"10499.00","1":"10499.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"10200.00","1":"10200.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"10449.00","1":"10449.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"10500.00","1":"10500.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"11280.00","1":"11280.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"11000.00","1":"11000.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"11479.00","1":"11479.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"11000.00","1":"11000.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"10800.00","1":"10800.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"10999.99","1":"10999.99"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"10575.00","1":"10575.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"10575.00","1":"10575.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"10649.50","1":"10649.50"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"10500.00","1":"10500.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"10499.00","1":"10499.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"10500.00","1":"10500.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"10500.00","1":"10500.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"10900.00","1":"10900.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"10800.00","1":"10800.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"10700.00","1":"10700.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"10725.00","1":"10725.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"10850.00","1":"10850.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"10389.99","1":"10389.99"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"10289.99","1":"10289.99"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"10350.00","1":"10350.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"10400.00","1":"10400.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"9900.00","1":"9900.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"9700.00","1":"9700.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"9552.20","1":"9552.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"9750.00","1":"9750.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"9350.00","1":"9350.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"9200.00","1":"9200.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"9600.00","1":"9600.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"9600.00","1":"9600.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"9500.50","1":"9500.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"9899.00","1":"9899.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"9800.00","1":"9800.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"9509.00","1":"9509.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"9800.00","1":"9800.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"9800.00","1":"9800.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"9400.00","1":"9400.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"9281.00","1":"9281.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"9301.00","1":"9301.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"9900.00","1":"9900.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"9850.00","1":"9850.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"9900.00","1":"9900.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"9600.00","1":"9600.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"9750.00","1":"9750.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"10400.00","1":"10400.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"10600.00","1":"10600.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"10900.00","1":"10900.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"10400.00","1":"10400.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"9900.00","1":"9900.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"10050.00","1":"10050.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"10199.00","1":"10199.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"10300.00","1":"10300.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"10500.00","1":"10500.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"10800.00","1":"10800.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"11000.00","1":"11000.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"11150.00","1":"11150.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"11300.00","1":"11300.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"11500.00","1":"11500.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"11700.00","1":"11700.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"11799.00","1":"11799.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"11999.00","1":"11999.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"11861.00","1":"11861.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"11800.00","1":"11800.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"11750.00","1":"11750.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"11700.00","1":"11700.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"11599.00","1":"11599.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"11690.00","1":"11690.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"11999.00","1":"11999.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"11990.00","1":"11990.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"11500.00","1":"11500.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"12000.00","1":"12000.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"11400.00","1":"11400.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"11500.00","1":"11500.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"11500.00","1":"11500.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"11800.00","1":"11800.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"10750.00","1":"10750.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"10000.00","1":"10000.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"9990.00","1":"9990.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"9900.00","1":"9900.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"9800.00","1":"9800.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"9600.00","1":"9600.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"9990.00","1":"9990.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"9800.00","1":"9800.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"9700.00","1":"9700.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"10030.00","1":"10030.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"10029.00","1":"10029.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"9890.00","1":"9890.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"9800.00","1":"9800.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"10020.00","1":"10020.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"9999.00","1":"9999.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"9800.00","1":"9800.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"10490.00","1":"10490.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"9900.00","1":"9900.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"10000.00","1":"10000.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"9950.00","1":"9950.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"9800.00","1":"9800.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"9950.00","1":"9950.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"9950.00","1":"9950.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"10450.00","1":"10450.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"10990.00","1":"10990.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"11100.00","1":"11100.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"10400.00","1":"10400.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"10200.00","1":"10200.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"10300.00","1":"10300.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"10000.00","1":"10000.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"10000.00","1":"10000.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"9750.00","1":"9750.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"9650.00","1":"9650.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"9055.00","1":"9055.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"9734.00","1":"9734.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"9800.00","1":"9800.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"9500.00","1":"9500.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"9800.00","1":"9800.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"10350.00","1":"10350.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"10350.00","1":"10350.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"10390.00","1":"10390.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"10340.00","1":"10340.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"11000.00","1":"11000.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"11099.00","1":"11099.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"10000.00","1":"10000.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"10680.00","1":"10680.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"11480.00","1":"11480.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"10576.00","1":"10576.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"10000.01","1":"10000.01"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"9650.01","1":"9650.01"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"10080.00","1":"10080.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"10380.00","1":"10380.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"10211.00","1":"10211.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"10165.75","1":"10165.75"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"9700.00","1":"9700.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"9300.01","1":"9300.01"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"9850.00","1":"9850.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"8700.00","1":"8700.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"8756.00","1":"8756.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"8165.00","1":"8165.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"8355.00","1":"8355.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"7755.00","1":"7755.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"7911.00","1":"7911.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"7400.00","1":"7400.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"8024.52","1":"8024.52"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"7902.00","1":"7902.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"8494.65","1":"8494.65"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"9100.00","1":"9100.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"9599.00","1":"9599.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"9349.00","1":"9349.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"8909.99","1":"8909.99"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"9175.00","1":"9175.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"8410.00","1":"8410.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"7856.00","1":"7856.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"8385.00","1":"8385.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"8385.00","1":"8385.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"8385.00","1":"8385.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"8999.00","1":"8999.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"8325.00","1":"8325.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"8299.00","1":"8299.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"8070.00","1":"8070.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"8070.00","1":"8070.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"8450.00","1":"8450.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"8799.00","1":"8799.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"9190.00","1":"9190.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"8500.75","1":"8500.75"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"8990.00","1":"8990.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"8988.00","1":"8988.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"8800.00","1":"8800.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"8555.00","1":"8555.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"8000.01","1":"8000.01"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"7511.00","1":"7511.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"7715.00","1":"7715.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"8249.00","1":"8249.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"7800.00","1":"7800.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"7970.00","1":"7970.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"7560.00","1":"7560.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"8088.99","1":"8088.99"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"8090.00","1":"8090.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"7900.00","1":"7900.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"8492.50","1":"8492.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"8300.00","1":"8300.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"8210.00","1":"8210.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"8250.00","1":"8250.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"8199.90","1":"8199.90"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"8200.00","1":"8200.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"8349.99","1":"8349.99"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"8202.00","1":"8202.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"8334.00","1":"8334.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"8332.00","1":"8332.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"8332.00","1":"8332.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"8550.00","1":"8550.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"8550.00","1":"8550.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"8895.00","1":"8895.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"8350.00","1":"8350.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"8351.20","1":"8351.20"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"8499.00","1":"8499.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"8350.00","1":"8350.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"8350.00","1":"8350.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"8350.00","1":"8350.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"8410.00","1":"8410.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"8290.00","1":"8290.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"8355.00","1":"8355.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"8597.95","1":"8597.95"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"8913.00","1":"8913.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"8445.00","1":"8445.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"8650.00","1":"8650.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"8797.97","1":"8797.97"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"8999.00","1":"8999.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"8560.00","1":"8560.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"8600.00","1":"8600.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"8446.80","1":"8446.80"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"8587.50","1":"8587.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"8450.00","1":"8450.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"8300.00","1":"8300.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"8255.00","1":"8255.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"7850.00","1":"7850.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"8050.00","1":"8050.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"7866.67","1":"7866.67"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"7990.00","1":"7990.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"8350.00","1":"8350.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"7992.50","1":"7992.50"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"8100.00","1":"8100.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"8001.00","1":"8001.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"7750.12","1":"7750.12"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"7850.00","1":"7850.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"8020.00","1":"8020.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"7800.10","1":"7800.10"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"7995.00","1":"7995.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"8050.00","1":"8050.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"7950.00","1":"7950.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"7966.67","1":"7966.67"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"7930.00","1":"7930.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"8524.75","1":"8524.75"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"8600.00","1":"8600.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"8950.00","1":"8950.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"9621.25","1":"9621.25"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"10342.84","1":"10342.84"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"10550.00","1":"10550.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"10324.78","1":"10324.78"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"10321.05","1":"10321.05"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"10482.35","1":"10482.35"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"10390.38","1":"10390.38"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"10333.33","1":"10333.33"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"10291.50","1":"10291.50"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"10100.00","1":"10100.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"10856.77","1":"10856.77"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"11490.00","1":"11490.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"11399.00","1":"11399.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"11290.00","1":"11290.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"10999.00","1":"10999.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"10350.00","1":"10350.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"10000.00","1":"10000.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"9750.00","1":"9750.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"9900.00","1":"9900.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"9800.00","1":"9800.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"9998.00","1":"9998.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"9550.00","1":"9550.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"9400.00","1":"9400.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"9202.50","1":"9202.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"8801.00","1":"8801.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"8950.00","1":"8950.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"9000.00","1":"9000.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"8999.99","1":"8999.99"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"8800.01","1":"8800.01"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"8800.00","1":"8800.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"9200.00","1":"9200.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"8650.00","1":"8650.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"8303.01","1":"8303.01"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"8276.25","1":"8276.25"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"8500.00","1":"8500.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"8365.65","1":"8365.65"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"8739.00","1":"8739.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"8400.00","1":"8400.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"8850.00","1":"8850.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"8636.72","1":"8636.72"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"8888.88","1":"8888.88"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"8655.00","1":"8655.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"8575.01","1":"8575.01"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"8225.00","1":"8225.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"8400.00","1":"8400.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"8200.11","1":"8200.11"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"8290.00","1":"8290.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"8050.00","1":"8050.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"8175.00","1":"8175.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"8175.00","1":"8175.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"8250.00","1":"8250.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"8250.00","1":"8250.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"8280.00","1":"8280.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"8350.00","1":"8350.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"8350.00","1":"8350.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"8330.00","1":"8330.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"8299.00","1":"8299.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"8380.10","1":"8380.10"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"8350.00","1":"8350.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"8310.00","1":"8310.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"8125.10","1":"8125.10"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"8133.83","1":"8133.83"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"8100.00","1":"8100.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"8073.89","1":"8073.89"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"8099.99","1":"8099.99"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"8062.50","1":"8062.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"8061.24","1":"8061.24"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"8000.01","1":"8000.01"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"8027.30","1":"8027.30"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"8018.33","1":"8018.33"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"8010.00","1":"8010.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"8039.00","1":"8039.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"8050.00","1":"8050.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"8021.43","1":"8021.43"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"7962.00","1":"7962.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"8000.00","1":"8000.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"7988.82","1":"7988.82"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"7998.64","1":"7998.64"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"8001.43","1":"8001.43"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"8000.00","1":"8000.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"7997.35","1":"7997.35"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"8000.00","1":"8000.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"7970.00","1":"7970.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"7980.03","1":"7980.03"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"7942.00","1":"7942.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"7948.18","1":"7948.18"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"7979.93","1":"7979.93"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"7995.47","1":"7995.47"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"7926.64","1":"7926.64"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"7913.71","1":"7913.71"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"7886.45","1":"7886.45"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"7587.05","1":"7587.05"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"7599.99","1":"7599.99"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"7600.00","1":"7600.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"7603.87","1":"7603.87"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"7600.00","1":"7600.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"7620.30","1":"7620.30"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"7706.92","1":"7706.92"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"7691.40","1":"7691.40"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"7700.00","1":"7700.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"7625.06","1":"7625.06"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"7582.79","1":"7582.79"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"7650.00","1":"7650.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"7593.05","1":"7593.05"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"7634.25","1":"7634.25"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"7600.00","1":"7600.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"7649.75","1":"7649.75"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"7689.11","1":"7689.11"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"7616.11","1":"7616.11"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"7638.55","1":"7638.55"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"7600.21","1":"7600.21"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"7699.27","1":"7699.27"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"7600.00","1":"7600.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"7730.00","1":"7730.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"7585.57","1":"7585.57"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"7557.30","1":"7557.30"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"7602.53","1":"7602.53"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"7506.66","1":"7506.66"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"7576.42","1":"7576.42"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"7598.99","1":"7598.99"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"7512.56","1":"7512.56"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"7590.00","1":"7590.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"7525.00","1":"7525.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"7465.00","1":"7465.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"7402.26","1":"7402.26"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"7402.26","1":"7402.26"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"7460.57","1":"7460.57"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"7438.86","1":"7438.86"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"7529.57","1":"7529.57"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"7403.98","1":"7403.98"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"7437.09","1":"7437.09"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"7402.49","1":"7402.49"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"7449.99","1":"7449.99"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"7400.91","1":"7400.91"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"7400.33","1":"7400.33"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"7480.00","1":"7480.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"7475.00","1":"7475.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"7434.99","1":"7434.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"7388.00","1":"7388.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"7390.00","1":"7390.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"7383.70","1":"7383.70"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"7439.17","1":"7439.17"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"7390.25","1":"7390.25"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"7400.64","1":"7400.64"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"7357.76","1":"7357.76"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"7360.02","1":"7360.02"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"7349.00","1":"7349.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"7300.88","1":"7300.88"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"7324.49","1":"7324.49"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"7286.50","1":"7286.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"7320.00","1":"7320.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"7305.84","1":"7305.84"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"7323.00","1":"7323.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"7250.50","1":"7250.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"7293.08","1":"7293.08"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"7270.00","1":"7270.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"7242.50","1":"7242.50"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"7300.00","1":"7300.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"7250.00","1":"7250.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"7254.29","1":"7254.29"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"7346.75","1":"7346.75"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"6804.26","1":"6804.26"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"6811.43","1":"6811.43"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"6999.00","1":"6999.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"6985.76","1":"6985.76"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"7049.97","1":"7049.97"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"7135.00","1":"7135.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"7150.00","1":"7150.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"7028.00","1":"7028.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"7144.35","1":"7144.35"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"7144.00","1":"7144.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"7121.14","1":"7121.14"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"7259.71","1":"7259.71"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"7332.73","1":"7332.73"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"7390.00","1":"7390.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"7433.08","1":"7433.08"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"7361.88","1":"7361.88"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"7300.00","1":"7300.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"7028.56","1":"7028.56"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"7400.00","1":"7400.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"7493.64","1":"7493.64"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"7595.16","1":"7595.16"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"7750.00","1":"7750.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"7700.00","1":"7700.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"7541.60","1":"7541.60"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"7500.00","1":"7500.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"7442.09","1":"7442.09"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"7406.66","1":"7406.66"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"7305.21","1":"7305.21"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"7310.05","1":"7310.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"7522.00","1":"7522.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"7536.04","1":"7536.04"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"7601.00","1":"7601.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"7900.00","1":"7900.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"7906.82","1":"7906.82"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"7884.50","1":"7884.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"8004.60","1":"8004.60"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"8093.56","1":"8093.56"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"7956.29","1":"7956.29"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"8014.50","1":"8014.50"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"8178.00","1":"8178.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"7813.48","1":"7813.48"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"7988.75","1":"7988.75"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"7878.00","1":"7878.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"7992.86","1":"7992.86"}]}