{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"498.95","1":"498.95"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"498.95","1":"498.95"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"498.00","1":"498.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"498.00","1":"498.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"494.95","1":"494.95"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"480.00","1":"480.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"490.00","1":"490.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"490.00","1":"490.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"519.95","1":"519.95"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"494.00","1":"494.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"516.00","1":"516.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"520.00","1":"520.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"497.05","1":"497.05"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"508.75","1":"508.75"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"520.00","1":"520.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"490.00","1":"490.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"499.00","1":"499.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"500.00","1":"500.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"507.00","1":"507.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"510.00","1":"510.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"500.00","1":"500.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"500.00","1":"500.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"500.00","1":"500.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"500.00","1":"500.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"500.00","1":"500.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"490.00","1":"490.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"491.00","1":"491.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"524.95","1":"524.95"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"499.00","1":"499.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"499.00","1":"499.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"499.10","1":"499.10"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"500.00","1":"500.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"499.50","1":"499.50"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"481.00","1":"481.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"480.10","1":"480.10"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"485.00","1":"485.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"502.00","1":"502.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"495.00","1":"495.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"525.00","1":"525.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"551.25","1":"551.25"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"525.00","1":"525.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"517.30","1":"517.30"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"525.00","1":"525.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"540.00","1":"540.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"535.00","1":"535.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"540.00","1":"540.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"513.00","1":"513.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"529.90","1":"529.90"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"556.35","1":"556.35"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"560.00","1":"560.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"550.00","1":"550.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"535.00","1":"535.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"536.00","1":"536.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"530.00","1":"530.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"503.50","1":"503.50"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"505.00","1":"505.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"515.00","1":"515.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"525.00","1":"525.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"525.00","1":"525.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"526.50","1":"526.50"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"543.00","1":"543.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"568.95","1":"568.95"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"536.75","1":"536.75"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"550.00","1":"550.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"540.00","1":"540.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"567.00","1":"567.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"538.65","1":"538.65"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"535.00","1":"535.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"540.00","1":"540.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"540.00","1":"540.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"550.00","1":"550.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"560.00","1":"560.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"554.00","1":"554.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"555.00","1":"555.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"555.00","1":"555.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"559.00","1":"559.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"555.00","1":"555.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"550.00","1":"550.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"559.00","1":"559.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"561.00","1":"561.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"565.00","1":"565.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"565.00","1":"565.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"565.00","1":"565.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"565.00","1":"565.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"560.00","1":"560.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"556.00","1":"556.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"559.00","1":"559.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"570.00","1":"570.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"557.00","1":"557.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"536.00","1":"536.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"542.00","1":"542.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"550.00","1":"550.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"550.00","1":"550.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"570.00","1":"570.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"569.90","1":"569.90"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"569.90","1":"569.90"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"563.00","1":"563.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"580.00","1":"580.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"609.00","1":"609.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"625.00","1":"625.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"655.00","1":"655.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"646.05","1":"646.05"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"641.00","1":"641.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"626.00","1":"626.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"641.50","1":"641.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"645.00","1":"645.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"620.00","1":"620.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"624.00","1":"624.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"630.00","1":"630.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"655.00","1":"655.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"665.00","1":"665.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"698.25","1":"698.25"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"705.00","1":"705.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"740.25","1":"740.25"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"769.00","1":"769.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"763.00","1":"763.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"763.00","1":"763.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"763.00","1":"763.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"750.00","1":"750.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"750.00","1":"750.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"750.00","1":"750.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"755.00","1":"755.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"770.00","1":"770.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"798.00","1":"798.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"802.00","1":"802.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"800.00","1":"800.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"840.00","1":"840.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"845.00","1":"845.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"802.75","1":"802.75"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"800.00","1":"800.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"825.00","1":"825.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"800.00","1":"800.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"781.00","1":"781.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"820.00","1":"820.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"800.00","1":"800.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"830.00","1":"830.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"829.00","1":"829.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"820.00","1":"820.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"800.00","1":"800.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"800.00","1":"800.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"800.00","1":"800.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"820.00","1":"820.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"800.00","1":"800.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"800.00","1":"800.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"820.00","1":"820.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"820.00","1":"820.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"830.00","1":"830.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"800.00","1":"800.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"825.00","1":"825.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"825.00","1":"825.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"820.00","1":"820.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"820.00","1":"820.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"825.00","1":"825.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"810.00","1":"810.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"845.00","1":"845.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"830.00","1":"830.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"850.00","1":"850.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"850.00","1":"850.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"855.00","1":"855.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"870.00","1":"870.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"864.00","1":"864.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"905.00","1":"905.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"900.00","1":"900.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"900.00","1":"900.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"875.00","1":"875.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"900.00","1":"900.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"900.00","1":"900.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"900.00","1":"900.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"927.00","1":"927.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"973.00","1":"973.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"1000.00","1":"1000.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"1048.00","1":"1048.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"1100.40","1":"1100.40"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"1046.00","1":"1046.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"1060.00","1":"1060.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"1113.00","1":"1113.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"1168.65","1":"1168.65"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"1197.00","1":"1197.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"1137.15","1":"1137.15"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"1137.15","1":"1137.15"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"1100.00","1":"1100.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"1139.00","1":"1139.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"1150.00","1":"1150.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"1126.55","1":"1126.55"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"1140.00","1":"1140.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"1140.00","1":"1140.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"1140.00","1":"1140.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"1083.00","1":"1083.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"1137.00","1":"1137.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"1100.05","1":"1100.05"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"1050.05","1":"1050.05"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"1102.55","1":"1102.55"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"1100.00","1":"1100.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"1100.05","1":"1100.05"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"1045.05","1":"1045.05"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"1070.00","1":"1070.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"1025.05","1":"1025.05"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"1070.00","1":"1070.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"1025.00","1":"1025.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"1025.00","1":"1025.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"1019.00","1":"1019.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"968.05","1":"968.05"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"919.65","1":"919.65"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"919.65","1":"919.65"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"900.00","1":"900.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"855.00","1":"855.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"861.05","1":"861.05"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"899.95","1":"899.95"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"940.00","1":"940.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"950.00","1":"950.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"925.00","1":"925.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"925.00","1":"925.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"910.00","1":"910.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"900.00","1":"900.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"900.00","1":"900.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"900.00","1":"900.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"900.00","1":"900.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"900.00","1":"900.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"900.05","1":"900.05"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"915.00","1":"915.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"890.05","1":"890.05"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"890.00","1":"890.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"890.00","1":"890.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"899.00","1":"899.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"900.00","1":"900.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"901.00","1":"901.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"880.00","1":"880.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"900.00","1":"900.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"890.00","1":"890.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"900.05","1":"900.05"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"900.05","1":"900.05"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"945.00","1":"945.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"855.10","1":"855.10"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"900.05","1":"900.05"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"925.00","1":"925.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"968.95","1":"968.95"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"998.00","1":"998.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"998.00","1":"998.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"998.00","1":"998.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"998.00","1":"998.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"995.00","1":"995.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"995.00","1":"995.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"1000.00","1":"1000.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"1000.00","1":"1000.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"1000.00","1":"1000.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"1000.00","1":"1000.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"1044.95","1":"1044.95"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"1050.00","1":"1050.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"1090.00","1":"1090.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"1036.00","1":"1036.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"1050.00","1":"1050.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"1050.00","1":"1050.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"1075.00","1":"1075.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"1090.00","1":"1090.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"1100.00","1":"1100.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"1125.00","1":"1125.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"1186.00","1":"1186.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"1200.00","1":"1200.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"1260.00","1":"1260.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"1323.00","1":"1323.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"1265.00","1":"1265.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"1275.05","1":"1275.05"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"1275.05","1":"1275.05"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"1275.05","1":"1275.05"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"1275.05","1":"1275.05"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"1280.00","1":"1280.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"1295.00","1":"1295.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"1285.00","1":"1285.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"1334.90","1":"1334.90"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"1370.10","1":"1370.10"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"1370.10","1":"1370.10"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"1370.10","1":"1370.10"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"1381.10","1":"1381.10"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"1395.00","1":"1395.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"1395.00","1":"1395.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"1395.00","1":"1395.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"1460.00","1":"1460.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"1533.00","1":"1533.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"1480.00","1":"1480.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"1475.00","1":"1475.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"1401.25","1":"1401.25"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"1331.20","1":"1331.20"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"1395.90","1":"1395.90"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"1464.90","1":"1464.90"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"0.00","1":"0.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"1460.00","1":"1460.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"1440.00","1":"1440.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"1512.00","1":"1512.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"1540.00","1":"1540.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"1600.00","1":"1600.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"1680.00","1":"1680.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"1735.00","1":"1735.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"1740.00","1":"1740.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"1750.00","1":"1750.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"1709.95","1":"1709.95"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"1700.00","1":"1700.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"1615.00","1":"1615.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"1611.00","1":"1611.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"1614.00","1":"1614.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"1611.00","1":"1611.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"1585.00","1":"1585.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"1645.00","1":"1645.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"1650.00","1":"1650.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"1650.00","1":"1650.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"1568.10","1":"1568.10"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"1512.00","1":"1512.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"1499.00","1":"1499.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"1444.00","1":"1444.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"1456.00","1":"1456.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"1548.00","1":"1548.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"1549.00","1":"1549.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"1430.00","1":"1430.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"1490.00","1":"1490.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"1436.00","1":"1436.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"1545.00","1":"1545.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"1550.00","1":"1550.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"1540.00","1":"1540.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"1540.00","1":"1540.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"1560.00","1":"1560.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"1574.00","1":"1574.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"1575.00","1":"1575.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"1568.00","1":"1568.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"1548.00","1":"1548.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"1510.00","1":"1510.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"1505.00","1":"1505.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"1550.00","1":"1550.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"1530.00","1":"1530.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"1510.00","1":"1510.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"1510.00","1":"1510.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"1530.00","1":"1530.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"1490.00","1":"1490.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"1495.00","1":"1495.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"1495.00","1":"1495.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"1495.00","1":"1495.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"1450.00","1":"1450.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"1490.00","1":"1490.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"1490.00","1":"1490.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"1564.00","1":"1564.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"1575.00","1":"1575.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"1560.00","1":"1560.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"1560.00","1":"1560.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"1635.00","1":"1635.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"1565.00","1":"1565.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"1570.00","1":"1570.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"1549.00","1":"1549.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"1510.00","1":"1510.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"1539.00","1":"1539.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"1539.00","1":"1539.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"1525.00","1":"1525.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"1480.00","1":"1480.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"1500.05","1":"1500.05"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"1500.00","1":"1500.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"1520.00","1":"1520.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"1511.00","1":"1511.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"1540.00","1":"1540.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"1520.00","1":"1520.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"1529.95","1":"1529.95"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"1510.00","1":"1510.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"1530.00","1":"1530.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"1550.00","1":"1550.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"1530.00","1":"1530.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"1600.00","1":"1600.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"1665.00","1":"1665.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"1650.00","1":"1650.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"1730.00","1":"1730.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"1750.00","1":"1750.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"1765.00","1":"1765.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"1790.00","1":"1790.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"1800.00","1":"1800.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"1800.00","1":"1800.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"1825.00","1":"1825.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"1839.00","1":"1839.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"1820.00","1":"1820.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"1855.00","1":"1855.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"1844.00","1":"1844.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"1800.00","1":"1800.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"1795.00","1":"1795.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"1810.00","1":"1810.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"1800.00","1":"1800.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"1810.00","1":"1810.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"1820.00","1":"1820.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"1730.00","1":"1730.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"1645.00","1":"1645.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"1626.00","1":"1626.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"1551.00","1":"1551.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"1551.00","1":"1551.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"1551.00","1":"1551.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"1550.00","1":"1550.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"1627.00","1":"1627.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"1690.90","1":"1690.90"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"1660.00","1":"1660.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"1580.00","1":"1580.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"1580.00","1":"1580.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"1600.00","1":"1600.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"1600.00","1":"1600.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"1590.00","1":"1590.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"1590.00","1":"1590.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"1595.00","1":"1595.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"1505.00","1":"1505.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"1550.00","1":"1550.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"1500.00","1":"1500.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"1450.00","1":"1450.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"1450.00","1":"1450.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"1500.00","1":"1500.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"1425.00","1":"1425.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"1400.00","1":"1400.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"1395.00","1":"1395.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"1450.00","1":"1450.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"1400.00","1":"1400.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"1400.00","1":"1400.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"1400.00","1":"1400.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"1350.00","1":"1350.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"1282.51","1":"1282.51"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"1340.00","1":"1340.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"1340.00","1":"1340.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"1295.00","1":"1295.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"1255.00","1":"1255.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"1250.00","1":"1250.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"1312.00","1":"1312.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"1246.50","1":"1246.50"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"1350.00","1":"1350.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"1485.00","1":"1485.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"1520.00","1":"1520.00"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"1640.00","1":"1640.00"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"1639.00","1":"1639.00"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"1622.61","1":"1622.61"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"1541.48","1":"1541.48"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"1541.48","1":"1541.48"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"1464.41","1":"1464.41"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"1400.00","1":"1400.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"1330.00","1":"1330.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"1330.00","1":"1330.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"1340.00","1":"1340.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"1340.00","1":"1340.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"1350.00","1":"1350.00"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"1266.83","1":"1266.83"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"1203.49","1":"1203.49"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"1143.32","1":"1143.32"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"1086.16","1":"1086.16"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"1031.86","1":"1031.86"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"980.27","1":"980.27"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"931.26","1":"931.26"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"884.70","1":"884.70"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"840.47","1":"840.47"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"836.49","1":"836.49"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"870.00","1":"870.00"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"902.25","1":"902.25"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"947.34","1":"947.34"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"994.50","1":"994.50"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"1022.44","1":"1022.44"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"1000.00","1":"1000.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"1025.00","1":"1025.00"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"1024.00","1":"1024.00"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"1034.00","1":"1034.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"1085.70","1":"1085.70"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"1086.90","1":"1086.90"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"1041.00","1":"1041.00"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"1068.00","1":"1068.00"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"1050.00","1":"1050.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"1096.88","1":"1096.88"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"1136.01","1":"1136.01"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"1160.76","1":"1160.76"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"1135.00","1":"1135.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"1159.38","1":"1159.38"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"1175.90","1":"1175.90"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"1160.37","1":"1160.37"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"1150.00","1":"1150.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"1093.00","1":"1093.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"1040.00","1":"1040.00"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"1040.00","1":"1040.00"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"1000.00","1":"1000.00"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"1000.00","1":"1000.00"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"1000.00","1":"1000.00"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"980.00","1":"980.00"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"980.00","1":"980.00"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"980.05","1":"980.05"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"995.00","1":"995.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"1000.00","1":"1000.00"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"1000.00","1":"1000.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"1040.00","1":"1040.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"990.00","1":"990.00"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"995.00","1":"995.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"950.00","1":"950.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"902.90","1":"902.90"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"900.00","1":"900.00"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"905.00","1":"905.00"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"950.25","1":"950.25"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"950.25","1":"950.25"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"970.00","1":"970.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"971.75","1":"971.75"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"923.17","1":"923.17"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"923.17","1":"923.17"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"956.44","1":"956.44"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"956.44","1":"956.44"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"960.00","1":"960.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"925.00","1":"925.00"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"925.00","1":"925.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"971.25","1":"971.25"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"988.64","1":"988.64"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"1038.00","1":"1038.00"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"1089.90","1":"1089.90"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"1106.74","1":"1106.74"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"1149.45","1":"1149.45"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"980.00","1":"980.00"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"1015.00","1":"1015.00"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"985.00","1":"985.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"980.93","1":"980.93"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"1000.00","1":"1000.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"1000.00","1":"1000.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"980.24","1":"980.24"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"982.26","1":"982.26"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"980.10","1":"980.10"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"1020.81","1":"1020.81"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"1069.00","1":"1069.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"1100.00","1":"1100.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"1099.00","1":"1099.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"1100.00","1":"1100.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"1099.00","1":"1099.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"1050.11","1":"1050.11"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"1100.00","1":"1100.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"1060.00","1":"1060.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"1099.43","1":"1099.43"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"1140.00","1":"1140.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"1130.00","1":"1130.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"1100.00","1":"1100.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"1100.00","1":"1100.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"1100.00","1":"1100.00"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"1045.00","1":"1045.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"1009.63","1":"1009.63"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"1000.99","1":"1000.99"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"1049.90","1":"1049.90"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"1097.80","1":"1097.80"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"1130.00","1":"1130.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"1070.90","1":"1070.90"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"1055.08","1":"1055.08"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"1057.00","1":"1057.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"1090.00","1":"1090.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"1085.00","1":"1085.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"1080.00","1":"1080.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"1101.00","1":"1101.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"1100.56","1":"1100.56"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"1100.10","1":"1100.10"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"1105.00","1":"1105.00"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"1105.00","1":"1105.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"1107.40","1":"1107.40"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"1155.00","1":"1155.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"1125.00","1":"1125.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"1149.97","1":"1149.97"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"1199.97","1":"1199.97"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"1200.00","1":"1200.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"1177.66","1":"1177.66"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"1220.00","1":"1220.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"1260.00","1":"1260.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"1310.00","1":"1310.00"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"1299.00","1":"1299.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"1251.00","1":"1251.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"1200.00","1":"1200.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"1201.00","1":"1201.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"1250.00","1":"1250.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"1212.50","1":"1212.50"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"1249.60","1":"1249.60"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"1201.49","1":"1201.49"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"1249.00","1":"1249.00"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"1204.75","1":"1204.75"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"1205.00","1":"1205.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"1205.00","1":"1205.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"1245.00","1":"1245.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"1189.94","1":"1189.94"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"1200.00","1":"1200.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"1200.04","1":"1200.04"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"1224.50","1":"1224.50"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"1180.01","1":"1180.01"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"1238.00","1":"1238.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"1230.00","1":"1230.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"1249.00","1":"1249.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"1246.00","1":"1246.00"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"1200.65","1":"1200.65"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"1200.01","1":"1200.01"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"1206.39","1":"1206.39"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"1200.01","1":"1200.01"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"1153.02","1":"1153.02"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"1207.99","1":"1207.99"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"1190.00","1":"1190.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"1190.00","1":"1190.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"1200.00","1":"1200.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"1190.01","1":"1190.01"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"1198.50","1":"1198.50"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"1208.00","1":"1208.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"1200.00","1":"1200.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"1200.00","1":"1200.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"1204.50","1":"1204.50"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"1228.89","1":"1228.89"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"1205.00","1":"1205.00"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"1200.00","1":"1200.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"1190.00","1":"1190.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"1204.00","1":"1204.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"1245.96","1":"1245.96"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"1204.67","1":"1204.67"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"1200.45","1":"1200.45"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"1205.00","1":"1205.00"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"1210.00","1":"1210.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"1235.00","1":"1235.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"1214.99","1":"1214.99"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"1209.99","1":"1209.99"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"1209.99","1":"1209.99"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"1210.00","1":"1210.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"1200.00","1":"1200.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"1205.00","1":"1205.00"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"1205.00","1":"1205.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"1200.00","1":"1200.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"1202.99","1":"1202.99"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"1210.00","1":"1210.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"1200.20","1":"1200.20"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"1175.00","1":"1175.00"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"1170.00","1":"1170.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"1150.00","1":"1150.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"1199.51","1":"1199.51"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"1198.99","1":"1198.99"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"1200.00","1":"1200.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"1218.34","1":"1218.34"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"1200.01","1":"1200.01"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"1200.00","1":"1200.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"1207.50","1":"1207.50"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"1208.50","1":"1208.50"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"1201.00","1":"1201.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"1201.05","1":"1201.05"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"1202.36","1":"1202.36"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"1180.00","1":"1180.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"1183.85","1":"1183.85"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"1201.00","1":"1201.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"1248.00","1":"1248.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"1200.00","1":"1200.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"1224.00","1":"1224.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"1200.00","1":"1200.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"1200.50","1":"1200.50"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"1202.00","1":"1202.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"1201.01","1":"1201.01"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"1215.00","1":"1215.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"1215.00","1":"1215.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"1217.00","1":"1217.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"1203.00","1":"1203.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"1225.90","1":"1225.90"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"1211.18","1":"1211.18"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"1212.00","1":"1212.00"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"1192.00","1":"1192.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"1219.70","1":"1219.70"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"1209.76","1":"1209.76"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"1214.70","1":"1214.70"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"1220.00","1":"1220.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"1230.00","1":"1230.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"1225.00","1":"1225.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"1250.00","1":"1250.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"1280.00","1":"1280.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"1339.96","1":"1339.96"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"1344.21","1":"1344.21"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"1340.02","1":"1340.02"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"1300.00","1":"1300.00"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"1338.30","1":"1338.30"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"1369.31","1":"1369.31"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"1437.77","1":"1437.77"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"1509.65","1":"1509.65"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"1585.13","1":"1585.13"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"1649.17","1":"1649.17"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"1586.79","1":"1586.79"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"1586.00","1":"1586.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"1586.00","1":"1586.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"1599.98","1":"1599.98"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"1599.00","1":"1599.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"1586.00","1":"1586.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"1586.06","1":"1586.06"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"1596.00","1":"1596.00"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"1586.00","1":"1586.00"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"1574.00","1":"1574.00"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"1585.80","1":"1585.80"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"1600.79","1":"1600.79"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"1573.50","1":"1573.50"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"1580.16","1":"1580.16"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"1588.77","1":"1588.77"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"1625.01","1":"1625.01"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"1585.89","1":"1585.89"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"1580.01","1":"1580.01"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"1580.00","1":"1580.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"1571.03","1":"1571.03"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"1591.25","1":"1591.25"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"1599.00","1":"1599.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"1542.50","1":"1542.50"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"1532.46","1":"1532.46"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"1529.33","1":"1529.33"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"1541.25","1":"1541.25"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"1512.02","1":"1512.02"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"1521.57","1":"1521.57"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"1537.50","1":"1537.50"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"1554.86","1":"1554.86"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"1539.09","1":"1539.09"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"1479.80","1":"1479.80"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"1486.01","1":"1486.01"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"1510.25","1":"1510.25"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"1527.09","1":"1527.09"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"1484.47","1":"1484.47"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"1505.45","1":"1505.45"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"1525.00","1":"1525.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"1550.00","1":"1550.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"1542.25","1":"1542.25"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"1543.45","1":"1543.45"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"1601.20","1":"1601.20"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"1553.63","1":"1553.63"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"1558.33","1":"1558.33"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"1556.67","1":"1556.67"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"1595.00","1":"1595.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"1570.90","1":"1570.90"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"1586.26","1":"1586.26"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"1569.58","1":"1569.58"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"1648.05","1":"1648.05"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"1730.45","1":"1730.45"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"1727.26","1":"1727.26"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"1687.87","1":"1687.87"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"1714.25","1":"1714.25"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"1685.00","1":"1685.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"1699.30","1":"1699.30"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"1700.02","1":"1700.02"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"1631.77","1":"1631.77"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"1559.00","1":"1559.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"1636.95","1":"1636.95"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"1697.28","1":"1697.28"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"1721.40","1":"1721.40"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"1707.58","1":"1707.58"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"1739.14","1":"1739.14"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"1766.01","1":"1766.01"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"1740.91","1":"1740.91"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"1714.01","1":"1714.01"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"1765.48","1":"1765.48"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"1772.42","1":"1772.42"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"1760.82","1":"1760.82"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"1744.19","1":"1744.19"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"1782.20","1":"1782.20"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"1784.33","1":"1784.33"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"1783.13","1":"1783.13"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"1770.00","1":"1770.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"1776.07","1":"1776.07"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"1781.14","1":"1781.14"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"1766.20","1":"1766.20"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"1789.99","1":"1789.99"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"1763.25","1":"1763.25"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"1768.33","1":"1768.33"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"1747.73","1":"1747.73"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"1824.54","1":"1824.54"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"1759.01","1":"1759.01"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"1778.08","1":"1778.08"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"1730.00","1":"1730.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"1726.00","1":"1726.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"1812.27","1":"1812.27"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"1740.01","1":"1740.01"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"1776.05","1":"1776.05"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"1797.00","1":"1797.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"1779.88","1":"1779.88"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"1844.98","1":"1844.98"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"1782.65","1":"1782.65"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"1801.86","1":"1801.86"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"1786.00","1":"1786.00"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"1818.00","1":"1818.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"1765.00","1":"1765.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"1799.57","1":"1799.57"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"1758.78","1":"1758.78"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"1797.06","1":"1797.06"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"1836.10","1":"1836.10"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"1913.05","1":"1913.05"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"1886.99","1":"1886.99"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"1899.71","1":"1899.71"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"1882.83","1":"1882.83"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"1866.91","1":"1866.91"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"1857.91","1":"1857.91"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"1850.00","1":"1850.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"1880.50","1":"1880.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"1856.35","1":"1856.35"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"1830.05","1":"1830.05"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"1860.00","1":"1860.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"1851.86","1":"1851.86"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"1833.75","1":"1833.75"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"1839.60","1":"1839.60"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"1849.90","1":"1849.90"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"1862.44","1":"1862.44"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"1900.19","1":"1900.19"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"1904.75","1":"1904.75"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"1890.00","1":"1890.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"1879.34","1":"1879.34"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"1911.55","1":"1911.55"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"1927.53","1":"1927.53"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"1961.62","1":"1961.62"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"2000.00","1":"2000.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"1945.00","1":"1945.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"1938.51","1":"1938.51"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"1950.17","1":"1950.17"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"1941.00","1":"1941.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"1924.11","1":"1924.11"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"1926.00","1":"1926.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"1920.90","1":"1920.90"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"1934.05","1":"1934.05"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"1942.10","1":"1942.10"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"1954.01","1":"1954.01"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"1949.97","1":"1949.97"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"1944.94","1":"1944.94"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"1949.06","1":"1949.06"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"1973.48","1":"1973.48"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"1972.85","1":"1972.85"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"1980.00","1":"1980.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"2000.00","1":"2000.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"1990.00","1":"1990.00"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"1974.46","1":"1974.46"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"1988.01","1":"1988.01"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"1960.50","1":"1960.50"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"1946.64","1":"1946.64"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"1943.40","1":"1943.40"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"1907.84","1":"1907.84"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"1931.59","1":"1931.59"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"1964.33","1":"1964.33"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"1976.67","1":"1976.67"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"2006.01","1":"2006.01"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"2007.50","1":"2007.50"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"1994.97","1":"1994.97"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"2049.84","1":"2049.84"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"2050.01","1":"2050.01"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"2152.51","1":"2152.51"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"2196.78","1":"2196.78"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"2187.26","1":"2187.26"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"2166.75","1":"2166.75"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"2170.00","1":"2170.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"2278.50","1":"2278.50"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"2392.42","1":"2392.42"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"2466.81","1":"2466.81"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"2425.52","1":"2425.52"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"2450.57","1":"2450.57"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"2489.75","1":"2489.75"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"2447.21","1":"2447.21"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"2448.86","1":"2448.86"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"2450.00","1":"2450.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"2450.00","1":"2450.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"2450.00","1":"2450.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"2450.03","1":"2450.03"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"2435.00","1":"2435.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"2430.01","1":"2430.01"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"2434.67","1":"2434.67"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"2374.86","1":"2374.86"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"2421.00","1":"2421.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"2455.00","1":"2455.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"2446.01","1":"2446.01"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"2440.00","1":"2440.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"2471.66","1":"2471.66"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"2448.06","1":"2448.06"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"2469.00","1":"2469.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"2455.10","1":"2455.10"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"2500.50","1":"2500.50"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"2599.32","1":"2599.32"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"2729.28","1":"2729.28"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"2806.71","1":"2806.71"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"2825.67","1":"2825.67"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"2856.13","1":"2856.13"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"2859.72","1":"2859.72"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"2898.56","1":"2898.56"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"2917.58","1":"2917.58"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"3001.90","1":"3001.90"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"3150.01","1":"3150.01"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"3293.75","1":"3293.75"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"3404.64","1":"3404.64"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"3490.06","1":"3490.06"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"3456.09","1":"3456.09"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"3405.00","1":"3405.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"3405.44","1":"3405.44"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"3433.34","1":"3433.34"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"3449.75","1":"3449.75"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"3420.19","1":"3420.19"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"3410.15","1":"3410.15"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"3351.10","1":"3351.10"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"3428.11","1":"3428.11"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"3479.63","1":"3479.63"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"3500.00","1":"3500.00"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"3596.00","1":"3596.00"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"3502.80","1":"3502.80"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"3500.31","1":"3500.31"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"3500.00","1":"3500.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"3434.49","1":"3434.49"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"3407.50","1":"3407.50"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"3455.50","1":"3455.50"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"3400.24","1":"3400.24"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"3384.10","1":"3384.10"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"3466.13","1":"3466.13"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"3410.21","1":"3410.21"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"3414.65","1":"3414.65"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"3402.73","1":"3402.73"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"3400.10","1":"3400.10"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"3424.64","1":"3424.64"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"3418.44","1":"3418.44"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"3402.50","1":"3402.50"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"3450.34","1":"3450.34"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"3499.98","1":"3499.98"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"3354.15","1":"3354.15"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"3227.50","1":"3227.50"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"3043.87","1":"3043.87"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"3009.05","1":"3009.05"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"3047.96","1":"3047.96"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"3070.44","1":"3070.44"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"3223.96","1":"3223.96"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"3289.65","1":"3289.65"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"3365.64","1":"3365.64"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"3437.97","1":"3437.97"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"3440.39","1":"3440.39"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"3518.64","1":"3518.64"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"3560.50","1":"3560.50"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"3567.07","1":"3567.07"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"3563.38","1":"3563.38"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"3517.88","1":"3517.88"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"3528.76","1":"3528.76"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"3506.53","1":"3506.53"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"3496.92","1":"3496.92"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"3474.81","1":"3474.81"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"3551.37","1":"3551.37"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"3525.62","1":"3525.62"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"3538.75","1":"3538.75"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"3488.81","1":"3488.81"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"3595.55","1":"3595.55"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"3583.85","1":"3583.85"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"3506.14","1":"3506.14"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"3506.14","1":"3506.14"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"3531.40","1":"3531.40"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"3561.88","1":"3561.88"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"3504.87","1":"3504.87"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"3503.63","1":"3503.63"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"3503.67","1":"3503.67"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"3435.22","1":"3435.22"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"3494.56","1":"3494.56"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"3416.10","1":"3416.10"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"3399.24","1":"3399.24"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"3463.49","1":"3463.49"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"3599.48","1":"3599.48"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"3525.56","1":"3525.56"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"3553.63","1":"3553.63"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"3511.01","1":"3511.01"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"3523.00","1":"3523.00"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"3501.66","1":"3501.66"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"3540.88","1":"3540.88"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"3559.81","1":"3559.81"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"3551.96","1":"3551.96"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"3555.64","1":"3555.64"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"3511.19","1":"3511.19"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"3549.70","1":"3549.70"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"3545.44","1":"3545.44"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"3538.77","1":"3538.77"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"3389.81","1":"3389.81"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"3330.76","1":"3330.76"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"3370.78","1":"3370.78"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"3452.28","1":"3452.28"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"3475.63","1":"3475.63"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"3494.64","1":"3494.64"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"3464.50","1":"3464.50"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"3478.88","1":"3478.88"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"3593.78","1":"3593.78"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"3655.51","1":"3655.51"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"3603.86","1":"3603.86"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"3636.43","1":"3636.43"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"3679.29","1":"3679.29"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"3862.12","1":"3862.12"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"4000.61","1":"4000.61"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"4200.64","1":"4200.64"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"4377.95","1":"4377.95"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"4586.34","1":"4586.34"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"4800.95","1":"4800.95"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"4983.40","1":"4983.40"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"5200.01","1":"5200.01"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"5406.20","1":"5406.20"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"5475.09","1":"5475.09"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"5515.00","1":"5515.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"5361.29","1":"5361.29"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"5097.82","1":"5097.82"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"4843.91","1":"4843.91"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"4601.72","1":"4601.72"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"4371.64","1":"4371.64"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"4153.06","1":"4153.06"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"3995.85","1":"3995.85"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"4193.80","1":"4193.80"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"4320.01","1":"4320.01"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"4395.80","1":"4395.80"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"4234.90","1":"4234.90"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"4370.66","1":"4370.66"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"4310.99","1":"4310.99"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"4400.01","1":"4400.01"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"4180.25","1":"4180.25"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"4192.31","1":"4192.31"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"4179.99","1":"4179.99"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"4139.13","1":"4139.13"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"4107.52","1":"4107.52"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"4201.58","1":"4201.58"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"4201.13","1":"4201.13"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"4199.14","1":"4199.14"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"4193.12","1":"4193.12"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"4113.02","1":"4113.02"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"3967.76","1":"3967.76"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"3997.14","1":"3997.14"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"3916.30","1":"3916.30"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"3982.42","1":"3982.42"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"3951.05","1":"3951.05"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"3846.63","1":"3846.63"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"3654.30","1":"3654.30"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"3620.64","1":"3620.64"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"3602.20","1":"3602.20"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"3594.86","1":"3594.86"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"3602.99","1":"3602.99"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"3592.16","1":"3592.16"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"3610.30","1":"3610.30"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"3462.76","1":"3462.76"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"3411.38","1":"3411.38"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"3565.26","1":"3565.26"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"3681.38","1":"3681.38"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"3508.54","1":"3508.54"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"3555.89","1":"3555.89"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"3529.25","1":"3529.25"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"3553.12","1":"3553.12"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"3491.49","1":"3491.49"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"3452.96","1":"3452.96"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"3407.25","1":"3407.25"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"3440.78","1":"3440.78"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"3439.62","1":"3439.62"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"3450.37","1":"3450.37"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"3430.38","1":"3430.38"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"3418.87","1":"3418.87"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"3500.00","1":"3500.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"3490.95","1":"3490.95"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"3440.50","1":"3440.50"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"3305.90","1":"3305.90"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"3375.18","1":"3375.18"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"3454.62","1":"3454.62"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"3570.94","1":"3570.94"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"3747.99","1":"3747.99"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"3592.89","1":"3592.89"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"3634.74","1":"3634.74"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"3532.06","1":"3532.06"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"3546.98","1":"3546.98"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"3500.00","1":"3500.00"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"3493.75","1":"3493.75"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"3500.62","1":"3500.62"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"3487.89","1":"3487.89"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"3317.13","1":"3317.13"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"3363.12","1":"3363.12"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"3407.25","1":"3407.25"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"3311.76","1":"3311.76"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"3296.75","1":"3296.75"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"3333.88","1":"3333.88"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"3324.00","1":"3324.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"3260.76","1":"3260.76"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"3332.90","1":"3332.90"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"3303.09","1":"3303.09"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"3290.22","1":"3290.22"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"3293.00","1":"3293.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"3209.18","1":"3209.18"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"3210.00","1":"3210.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"3200.00","1":"3200.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"3152.15","1":"3152.15"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"3161.93","1":"3161.93"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"3096.80","1":"3096.80"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"3016.81","1":"3016.81"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"3043.08","1":"3043.08"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"3033.78","1":"3033.78"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"3002.67","1":"3002.67"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"2986.39","1":"2986.39"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"2979.39","1":"2979.39"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"2955.74","1":"2955.74"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"2810.98","1":"2810.98"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"2759.94","1":"2759.94"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"2876.54","1":"2876.54"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"2857.33","1":"2857.33"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"2751.90","1":"2751.90"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"2755.15","1":"2755.15"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"2689.72","1":"2689.72"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"2577.17","1":"2577.17"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"2566.41","1":"2566.41"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"2452.55","1":"2452.55"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"2505.65","1":"2505.65"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"2516.52","1":"2516.52"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"2396.79","1":"2396.79"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"2314.00","1":"2314.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"2290.60","1":"2290.60"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"2228.27","1":"2228.27"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"2329.29","1":"2329.29"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"2445.75","1":"2445.75"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"2568.03","1":"2568.03"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"2696.43","1":"2696.43"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"2831.25","1":"2831.25"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"2969.91","1":"2969.91"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"3118.40","1":"3118.40"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"3274.32","1":"3274.32"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"3437.88","1":"3437.88"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"3597.11","1":"3597.11"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"3453.50","1":"3453.50"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"3285.12","1":"3285.12"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"3190.65","1":"3190.65"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"3201.36","1":"3201.36"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"3163.18","1":"3163.18"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"3019.99","1":"3019.99"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"2910.73","1":"2910.73"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"2844.22","1":"2844.22"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"2861.60","1":"2861.60"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"2805.03","1":"2805.03"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"2800.04","1":"2800.04"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"2938.84","1":"2938.84"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"3072.65","1":"3072.65"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"3226.19","1":"3226.19"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"3347.50","1":"3347.50"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"3293.75","1":"3293.75"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"3218.75","1":"3218.75"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"3361.53","1":"3361.53"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"3285.57","1":"3285.57"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"3255.93","1":"3255.93"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"3228.65","1":"3228.65"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"3177.74","1":"3177.74"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"3300.00","1":"3300.00"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"3283.67","1":"3283.67"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"3320.63","1":"3320.63"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"3337.06","1":"3337.06"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"3349.11","1":"3349.11"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"3367.49","1":"3367.49"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"3287.76","1":"3287.76"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"3287.76","1":"3287.76"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"3287.76","1":"3287.76"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"3247.28","1":"3247.28"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"3247.28","1":"3247.28"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"3259.14","1":"3259.14"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"3262.58","1":"3262.58"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"3298.37","1":"3298.37"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"3280.24","1":"3280.24"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"3280.36","1":"3280.36"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"3315.00","1":"3315.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"3359.39","1":"3359.39"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"3343.86","1":"3343.86"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"3340.39","1":"3340.39"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"3500.46","1":"3500.46"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"3649.93","1":"3649.93"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"3801.89","1":"3801.89"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"3991.98","1":"3991.98"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"4169.85","1":"4169.85"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"4209.37","1":"4209.37"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"4169.57","1":"4169.57"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"4023.13","1":"4023.13"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"4032.68","1":"4032.68"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"4032.68","1":"4032.68"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"4102.79","1":"4102.79"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"4299.00","1":"4299.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"4400.00","1":"4400.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"4262.17","1":"4262.17"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"4402.61","1":"4402.61"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"4408.50","1":"4408.50"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"4403.09","1":"4403.09"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"4361.83","1":"4361.83"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"4476.41","1":"4476.41"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"4415.00","1":"4415.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"4399.95","1":"4399.95"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"4447.00","1":"4447.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"4431.18","1":"4431.18"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"4409.00","1":"4409.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"4405.54","1":"4405.54"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"4319.29","1":"4319.29"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"4421.30","1":"4421.30"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"4509.00","1":"4509.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"4486.67","1":"4486.67"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"4350.43","1":"4350.43"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"4420.51","1":"4420.51"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"4356.08","1":"4356.08"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"4281.97","1":"4281.97"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"4326.06","1":"4326.06"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"4379.85","1":"4379.85"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"4318.45","1":"4318.45"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"4301.05","1":"4301.05"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"4300.15","1":"4300.15"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"4305.00","1":"4305.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"4304.04","1":"4304.04"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"4091.26","1":"4091.26"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"4183.34","1":"4183.34"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"4155.30","1":"4155.30"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"4196.99","1":"4196.99"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"4227.44","1":"4227.44"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"4331.69","1":"4331.69"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"4218.88","1":"4218.88"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"4122.31","1":"4122.31"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"4199.75","1":"4199.75"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"4174.00","1":"4174.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"4160.49","1":"4160.49"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"3954.68","1":"3954.68"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"4088.00","1":"4088.00"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"4004.57","1":"4004.57"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"4025.82","1":"4025.82"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"3990.00","1":"3990.00"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"3978.29","1":"3978.29"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"3993.61","1":"3993.61"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"3990.86","1":"3990.86"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"3955.16","1":"3955.16"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"3908.75","1":"3908.75"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"3826.43","1":"3826.43"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"3928.57","1":"3928.57"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"3878.44","1":"3878.44"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"3858.00","1":"3858.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"3850.00","1":"3850.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"3849.94","1":"3849.94"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"4000.15","1":"4000.15"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"4067.75","1":"4067.75"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"4047.43","1":"4047.43"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"4042.15","1":"4042.15"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"4063.00","1":"4063.00"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"4054.26","1":"4054.26"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"4052.69","1":"4052.69"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"4016.28","1":"4016.28"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"4074.85","1":"4074.85"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"4091.64","1":"4091.64"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"4054.43","1":"4054.43"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"4079.57","1":"4079.57"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"4085.41","1":"4085.41"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"4061.68","1":"4061.68"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"3995.01","1":"3995.01"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"4002.21","1":"4002.21"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"4068.92","1":"4068.92"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"4084.24","1":"4084.24"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"4014.85","1":"4014.85"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"4076.14","1":"4076.14"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"4058.14","1":"4058.14"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"4072.42","1":"4072.42"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"4072.42","1":"4072.42"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"4116.71","1":"4116.71"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"4080.78","1":"4080.78"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"4067.15","1":"4067.15"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"4012.50","1":"4012.50"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"4104.00","1":"4104.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"4135.00","1":"4135.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"4117.00","1":"4117.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"4090.34","1":"4090.34"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"4100.00","1":"4100.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"4119.14","1":"4119.14"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"4091.15","1":"4091.15"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"4091.15","1":"4091.15"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"4085.42","1":"4085.42"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"4100.00","1":"4100.00"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"4100.00","1":"4100.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"4100.00","1":"4100.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"4090.00","1":"4090.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"4199.99","1":"4199.99"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"4199.99","1":"4199.99"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"4200.00","1":"4200.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"4050.00","1":"4050.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"4070.00","1":"4070.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"4002.00","1":"4002.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"4050.00","1":"4050.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"4000.00","1":"4000.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"4000.00","1":"4000.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"4000.00","1":"4000.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"4000.00","1":"4000.00"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"4175.00","1":"4175.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"4100.00","1":"4100.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"4150.00","1":"4150.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"4150.00","1":"4150.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"4150.00","1":"4150.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"4200.00","1":"4200.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"4200.00","1":"4200.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"4410.00","1":"4410.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"4425.01","1":"4425.01"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"4646.26","1":"4646.26"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"4800.00","1":"4800.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"5040.00","1":"5040.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"5000.00","1":"5000.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"5000.00","1":"5000.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"5200.00","1":"5200.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"5460.00","1":"5460.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"5274.29","1":"5274.29"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"5500.00","1":"5500.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"5225.00","1":"5225.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"5346.00","1":"5346.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"5078.70","1":"5078.70"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"5000.00","1":"5000.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"5000.00","1":"5000.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"4800.00","1":"4800.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"4560.00","1":"4560.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"4699.99","1":"4699.99"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"4699.00","1":"4699.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"4900.00","1":"4900.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"4655.00","1":"4655.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"4423.00","1":"4423.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"4644.15","1":"4644.15"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"4800.00","1":"4800.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"4840.00","1":"4840.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"4800.00","1":"4800.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"4900.00","1":"4900.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"4900.00","1":"4900.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"4701.00","1":"4701.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"4850.00","1":"4850.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"4850.00","1":"4850.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"4850.00","1":"4850.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"4850.00","1":"4850.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"4900.00","1":"4900.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"4733.33","1":"4733.33"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"4600.00","1":"4600.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"4600.00","1":"4600.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"4600.00","1":"4600.00"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"4600.00","1":"4600.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"4775.00","1":"4775.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"4550.00","1":"4550.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"4505.00","1":"4505.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"4600.00","1":"4600.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"4776.25","1":"4776.25"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"4800.00","1":"4800.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"4693.75","1":"4693.75"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"4928.43","1":"4928.43"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"5170.00","1":"5170.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"4911.50","1":"4911.50"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"4701.00","1":"4701.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"4905.00","1":"4905.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"5030.00","1":"5030.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"4955.00","1":"4955.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"4800.01","1":"4800.01"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"4900.00","1":"4900.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"5131.82","1":"5131.82"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"5250.00","1":"5250.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"5250.00","1":"5250.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"5499.00","1":"5499.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"5773.95","1":"5773.95"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"6062.64","1":"6062.64"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"6100.00","1":"6100.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"6050.00","1":"6050.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"6025.00","1":"6025.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"6200.00","1":"6200.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"6510.00","1":"6510.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"6580.00","1":"6580.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"6650.00","1":"6650.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"6982.50","1":"6982.50"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"7150.00","1":"7150.00"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"6900.00","1":"6900.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"6650.00","1":"6650.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"6650.00","1":"6650.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"6600.00","1":"6600.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"6700.00","1":"6700.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"6500.00","1":"6500.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"6600.00","1":"6600.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"6700.00","1":"6700.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"6600.00","1":"6600.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"6600.00","1":"6600.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"6542.00","1":"6542.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"6600.00","1":"6600.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"6600.00","1":"6600.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"6455.00","1":"6455.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"6414.00","1":"6414.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"6400.00","1":"6400.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"6150.00","1":"6150.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"6430.00","1":"6430.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"6490.00","1":"6490.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"6600.00","1":"6600.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"6649.50","1":"6649.50"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"6599.99","1":"6599.99"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"6580.00","1":"6580.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"6580.00","1":"6580.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"6251.00","1":"6251.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"6250.00","1":"6250.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"6499.00","1":"6499.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"6174.05","1":"6174.05"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"6295.00","1":"6295.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"6340.00","1":"6340.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"6390.00","1":"6390.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"6460.00","1":"6460.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"6300.00","1":"6300.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"6300.00","1":"6300.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"6200.00","1":"6200.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"6390.00","1":"6390.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"6300.00","1":"6300.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"6300.00","1":"6300.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"6250.00","1":"6250.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"6360.00","1":"6360.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"6460.00","1":"6460.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"6300.00","1":"6300.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"6300.00","1":"6300.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"5990.00","1":"5990.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"6000.00","1":"6000.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"6000.00","1":"6000.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"5890.00","1":"5890.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"6180.00","1":"6180.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"6300.00","1":"6300.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"5965.00","1":"5965.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"6150.00","1":"6150.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"5842.50","1":"5842.50"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"5850.00","1":"5850.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"6140.00","1":"6140.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"6299.00","1":"6299.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"6050.00","1":"6050.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"5960.00","1":"5960.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"6185.00","1":"6185.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"6184.00","1":"6184.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"6200.00","1":"6200.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"6000.00","1":"6000.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"6200.00","1":"6200.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"6200.00","1":"6200.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"6200.00","1":"6200.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"6200.00","1":"6200.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"6000.00","1":"6000.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"6198.33","1":"6198.33"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"6298.78","1":"6298.78"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"6300.00","1":"6300.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"6500.00","1":"6500.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"6500.00","1":"6500.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"6500.00","1":"6500.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"6550.00","1":"6550.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"6400.00","1":"6400.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"6300.00","1":"6300.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"6615.00","1":"6615.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"6945.75","1":"6945.75"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"7043.75","1":"7043.75"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"7100.00","1":"7100.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"7300.00","1":"7300.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"7400.00","1":"7400.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"7300.00","1":"7300.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"7350.00","1":"7350.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"7000.00","1":"7000.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"7299.75","1":"7299.75"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"7360.00","1":"7360.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"7550.00","1":"7550.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"7550.00","1":"7550.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"7750.00","1":"7750.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"8109.75","1":"8109.75"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"7931.43","1":"7931.43"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"8328.00","1":"8328.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"8744.40","1":"8744.40"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"9181.62","1":"9181.62"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"9300.00","1":"9300.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"9100.00","1":"9100.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"9150.00","1":"9150.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"8696.25","1":"8696.25"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"9106.20","1":"9106.20"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"9200.00","1":"9200.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"8770.00","1":"8770.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"8401.00","1":"8401.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"8400.00","1":"8400.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"8100.00","1":"8100.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"8299.00","1":"8299.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"8300.00","1":"8300.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"7900.01","1":"7900.01"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"7600.00","1":"7600.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"7550.00","1":"7550.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"7926.50","1":"7926.50"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"8475.00","1":"8475.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"8898.75","1":"8898.75"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"9259.80","1":"9259.80"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"9090.00","1":"9090.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"9100.00","1":"9100.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"9280.00","1":"9280.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"9639.85","1":"9639.85"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"9910.83","1":"9910.83"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"9700.00","1":"9700.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"9220.00","1":"9220.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"9399.99","1":"9399.99"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"9864.43","1":"9864.43"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"10332.97","1":"10332.97"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"10745.68","1":"10745.68"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"11125.71","1":"11125.71"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"11418.25","1":"11418.25"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"11989.00","1":"11989.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"12588.45","1":"12588.45"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"12800.00","1":"12800.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"12480.00","1":"12480.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"11856.00","1":"11856.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"11263.20","1":"11263.20"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"10700.04","1":"10700.04"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"10505.64","1":"10505.64"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"10296.50","1":"10296.50"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"10182.50","1":"10182.50"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"9920.14","1":"9920.14"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"9900.00","1":"9900.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"9945.00","1":"9945.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"9450.00","1":"9450.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"9334.50","1":"9334.50"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"9745.00","1":"9745.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"9257.75","1":"9257.75"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"8801.00","1":"8801.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"8997.00","1":"8997.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"8869.00","1":"8869.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"9312.45","1":"9312.45"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"9625.00","1":"9625.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"9287.00","1":"9287.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"8847.94","1":"8847.94"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"8900.00","1":"8900.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"8990.00","1":"8990.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"8850.00","1":"8850.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"8900.00","1":"8900.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"8950.00","1":"8950.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"8810.00","1":"8810.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"8850.00","1":"8850.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"8750.00","1":"8750.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"8700.00","1":"8700.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"8996.00","1":"8996.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"9040.00","1":"9040.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"8801.00","1":"8801.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"8980.00","1":"8980.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"8850.00","1":"8850.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"8950.00","1":"8950.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"8549.80","1":"8549.80"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"8593.75","1":"8593.75"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"8164.07","1":"8164.07"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"8010.20","1":"8010.20"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"8200.00","1":"8200.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"8187.50","1":"8187.50"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"8100.00","1":"8100.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"8201.00","1":"8201.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"8140.00","1":"8140.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"8200.00","1":"8200.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"8198.00","1":"8198.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"8046.83","1":"8046.83"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"8077.51","1":"8077.51"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"8111.00","1":"8111.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"8200.00","1":"8200.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"8100.00","1":"8100.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"8051.00","1":"8051.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"8025.00","1":"8025.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"7900.00","1":"7900.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"8050.00","1":"8050.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"8060.00","1":"8060.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"8300.00","1":"8300.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"8075.00","1":"8075.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"8000.00","1":"8000.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"8000.00","1":"8000.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"8250.00","1":"8250.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"8080.00","1":"8080.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"8000.00","1":"8000.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"8025.00","1":"8025.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"8187.50","1":"8187.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"8100.00","1":"8100.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"7970.00","1":"7970.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"8164.23","1":"8164.23"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"8128.75","1":"8128.75"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"8055.00","1":"8055.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"8074.00","1":"8074.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"8150.01","1":"8150.01"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"8189.00","1":"8189.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"8329.38","1":"8329.38"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"8127.00","1":"8127.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"8248.50","1":"8248.50"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"8200.00","1":"8200.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"8100.00","1":"8100.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"8100.00","1":"8100.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"8000.00","1":"8000.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"7950.00","1":"7950.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"8000.00","1":"8000.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"7800.00","1":"7800.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"7900.00","1":"7900.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"7999.99","1":"7999.99"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"8142.69","1":"8142.69"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"8160.00","1":"8160.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"8000.00","1":"8000.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"7850.00","1":"7850.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"8050.00","1":"8050.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"8050.00","1":"8050.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"7951.00","1":"7951.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"7957.75","1":"7957.75"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"8150.00","1":"8150.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"8000.00","1":"8000.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"7884.00","1":"7884.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"7850.00","1":"7850.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"7825.00","1":"7825.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"7797.25","1":"7797.25"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"7800.00","1":"7800.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"7790.00","1":"7790.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"7750.00","1":"7750.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"7600.00","1":"7600.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"7600.00","1":"7600.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"7220.00","1":"7220.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"7499.87","1":"7499.87"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"7700.00","1":"7700.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"7315.00","1":"7315.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"7300.00","1":"7300.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"7280.00","1":"7280.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"7500.00","1":"7500.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"7450.00","1":"7450.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"7500.00","1":"7500.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"7730.80","1":"7730.80"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"7700.00","1":"7700.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"7560.00","1":"7560.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"7899.99","1":"7899.99"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"7999.00","1":"7999.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"7979.99","1":"7979.99"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"7980.00","1":"7980.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"7736.67","1":"7736.67"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"7700.00","1":"7700.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"7791.50","1":"7791.50"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"7875.00","1":"7875.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"7880.00","1":"7880.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"7849.99","1":"7849.99"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"7880.00","1":"7880.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"7800.00","1":"7800.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"7750.00","1":"7750.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"7538.00","1":"7538.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"7400.00","1":"7400.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"7600.00","1":"7600.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"7700.00","1":"7700.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"7599.00","1":"7599.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"7750.00","1":"7750.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"7800.00","1":"7800.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"8000.00","1":"8000.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"8100.00","1":"8100.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"8300.00","1":"8300.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"8715.00","1":"8715.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"8990.00","1":"8990.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"8750.00","1":"8750.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"8535.00","1":"8535.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"8160.00","1":"8160.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"8100.00","1":"8100.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"8100.00","1":"8100.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"8499.00","1":"8499.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"8330.00","1":"8330.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"8499.99","1":"8499.99"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"8530.00","1":"8530.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"8900.00","1":"8900.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"8805.00","1":"8805.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"8900.00","1":"8900.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"8800.00","1":"8800.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"8625.00","1":"8625.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"8600.00","1":"8600.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"8775.00","1":"8775.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"8600.00","1":"8600.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"8600.00","1":"8600.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"8450.00","1":"8450.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"8300.00","1":"8300.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"8800.00","1":"8800.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"8400.00","1":"8400.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"8925.00","1":"8925.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"8975.00","1":"8975.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"9097.50","1":"9097.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"9000.10","1":"9000.10"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"9050.00","1":"9050.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"9005.00","1":"9005.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"9100.00","1":"9100.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"9108.00","1":"9108.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"9050.00","1":"9050.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"9502.50","1":"9502.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"9954.81","1":"9954.81"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"10452.55","1":"10452.55"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"10975.01","1":"10975.01"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"10700.00","1":"10700.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"10601.00","1":"10601.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"10999.00","1":"10999.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"10300.00","1":"10300.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"10400.00","1":"10400.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"10400.00","1":"10400.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"10919.00","1":"10919.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"10470.00","1":"10470.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"10600.00","1":"10600.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"10610.00","1":"10610.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"10600.00","1":"10600.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"10800.00","1":"10800.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"10560.00","1":"10560.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"10530.50","1":"10530.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"10550.00","1":"10550.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"10021.00","1":"10021.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"10225.00","1":"10225.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"10200.00","1":"10200.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"9975.01","1":"9975.01"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"9975.67","1":"9975.67"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"10011.00","1":"10011.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"9982.50","1":"9982.50"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"9990.90","1":"9990.90"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"9975.05","1":"9975.05"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"10250.00","1":"10250.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"10400.00","1":"10400.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"10100.00","1":"10100.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"9595.00","1":"9595.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"9500.00","1":"9500.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"9500.00","1":"9500.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"10200.00","1":"10200.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"10020.00","1":"10020.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"9990.00","1":"9990.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"9990.00","1":"9990.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"9551.00","1":"9551.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"9980.00","1":"9980.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"10025.00","1":"10025.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"10020.00","1":"10020.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"10025.11","1":"10025.11"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"9999.99","1":"9999.99"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"9751.00","1":"9751.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"9738.00","1":"9738.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"9750.00","1":"9750.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"9990.00","1":"9990.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"10245.00","1":"10245.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"10524.50","1":"10524.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"10600.00","1":"10600.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"10695.00","1":"10695.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"10725.10","1":"10725.10"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"10700.00","1":"10700.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"10700.00","1":"10700.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"10700.00","1":"10700.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"10700.00","1":"10700.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"10700.00","1":"10700.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"10199.00","1":"10199.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"10249.00","1":"10249.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"9747.00","1":"9747.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"9225.25","1":"9225.25"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"9300.00","1":"9300.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"9300.00","1":"9300.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"9010.00","1":"9010.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"8665.00","1":"8665.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"8531.00","1":"8531.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"8900.00","1":"8900.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"9000.00","1":"9000.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"8650.00","1":"8650.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"8600.00","1":"8600.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"8600.00","1":"8600.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"8300.00","1":"8300.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"7885.00","1":"7885.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"7490.75","1":"7490.75"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"7116.22","1":"7116.22"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"7000.00","1":"7000.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"7090.00","1":"7090.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"7000.11","1":"7000.11"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"7250.00","1":"7250.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"7350.00","1":"7350.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"7350.00","1":"7350.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"7600.00","1":"7600.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"7980.00","1":"7980.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"7750.00","1":"7750.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"7800.00","1":"7800.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"7800.00","1":"7800.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"7555.00","1":"7555.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"7530.00","1":"7530.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"7449.00","1":"7449.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"7495.80","1":"7495.80"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"7490.00","1":"7490.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"7200.00","1":"7200.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"7225.00","1":"7225.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"7200.00","1":"7200.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"7250.00","1":"7250.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"6887.50","1":"6887.50"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"6783.67","1":"6783.67"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"6845.00","1":"6845.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"6705.00","1":"6705.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"6800.00","1":"6800.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"6650.00","1":"6650.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"6699.99","1":"6699.99"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"6418.33","1":"6418.33"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"6400.00","1":"6400.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"6700.00","1":"6700.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"6690.00","1":"6690.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"6700.00","1":"6700.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"6700.00","1":"6700.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"6994.25","1":"6994.25"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"7339.00","1":"7339.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"7878.00","1":"7878.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"7992.00","1":"7992.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"7900.00","1":"7900.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"7939.00","1":"7939.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"7700.00","1":"7700.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"7520.00","1":"7520.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"7183.56","1":"7183.56"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"7099.99","1":"7099.99"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"7220.00","1":"7220.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"7436.00","1":"7436.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"7200.02","1":"7200.02"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"7100.00","1":"7100.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"7193.33","1":"7193.33"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"7165.00","1":"7165.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"7190.00","1":"7190.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"7333.80","1":"7333.80"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"7300.00","1":"7300.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"7200.00","1":"7200.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"7060.00","1":"7060.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"7159.00","1":"7159.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"7088.00","1":"7088.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"7100.00","1":"7100.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"7100.00","1":"7100.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"7100.00","1":"7100.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"7350.00","1":"7350.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"7303.67","1":"7303.67"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"7322.23","1":"7322.23"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"7513.56","1":"7513.56"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"7445.77","1":"7445.77"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"7300.00","1":"7300.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"7300.00","1":"7300.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"7545.00","1":"7545.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"7300.00","1":"7300.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"7350.00","1":"7350.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"7375.00","1":"7375.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"7300.00","1":"7300.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"7550.50","1":"7550.50"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"7499.00","1":"7499.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"7824.50","1":"7824.50"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"7525.00","1":"7525.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"7525.00","1":"7525.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"7425.00","1":"7425.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"7420.00","1":"7420.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"7509.80","1":"7509.80"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"7431.25","1":"7431.25"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"7479.99","1":"7479.99"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"7400.01","1":"7400.01"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"7420.00","1":"7420.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"7450.00","1":"7450.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"7450.00","1":"7450.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"7505.00","1":"7505.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"7351.00","1":"7351.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"7550.00","1":"7550.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"7410.00","1":"7410.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"7425.00","1":"7425.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"7425.00","1":"7425.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"7800.00","1":"7800.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"7675.00","1":"7675.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"7690.00","1":"7690.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"7899.20","1":"7899.20"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"7800.00","1":"7800.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"7807.25","1":"7807.25"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"7800.00","1":"7800.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"8000.00","1":"8000.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"8300.00","1":"8300.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"8399.00","1":"8399.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"8399.00","1":"8399.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"8500.00","1":"8500.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"8325.00","1":"8325.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"8100.00","1":"8100.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"8311.00","1":"8311.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"8199.00","1":"8199.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"8250.00","1":"8250.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"8369.67","1":"8369.67"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"8300.00","1":"8300.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"8396.00","1":"8396.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"8564.00","1":"8564.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"8310.50","1":"8310.50"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"8310.50","1":"8310.50"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"8300.00","1":"8300.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"8300.00","1":"8300.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"8500.00","1":"8500.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"8550.00","1":"8550.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"8750.00","1":"8750.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"8710.00","1":"8710.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"8750.00","1":"8750.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"8800.00","1":"8800.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"9002.50","1":"9002.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"8800.00","1":"8800.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"8800.14","1":"8800.14"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"8700.00","1":"8700.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"8700.00","1":"8700.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"8610.00","1":"8610.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"8700.00","1":"8700.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"8712.51","1":"8712.51"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"9145.71","1":"9145.71"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"9000.00","1":"9000.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"9137.50","1":"9137.50"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"9137.05","1":"9137.05"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"9137.05","1":"9137.05"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"9001.01","1":"9001.01"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"8902.00","1":"8902.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"8989.00","1":"8989.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"9099.99","1":"9099.99"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"9450.00","1":"9450.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"9155.00","1":"9155.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"9011.00","1":"9011.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"9100.00","1":"9100.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"9025.00","1":"9025.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"9005.00","1":"9005.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"9010.00","1":"9010.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"9010.00","1":"9010.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"9100.00","1":"9100.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"9095.00","1":"9095.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"9200.00","1":"9200.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"9642.50","1":"9642.50"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"9400.00","1":"9400.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"9400.00","1":"9400.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"9451.00","1":"9451.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"9200.00","1":"9200.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"9400.00","1":"9400.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"9014.01","1":"9014.01"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"9199.99","1":"9199.99"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"9200.00","1":"9200.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"9155.00","1":"9155.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"9200.00","1":"9200.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"9449.00","1":"9449.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"9600.00","1":"9600.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"9800.00","1":"9800.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"9850.00","1":"9850.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"9800.00","1":"9800.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"9650.00","1":"9650.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"10000.00","1":"10000.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"10000.00","1":"10000.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"10199.67","1":"10199.67"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"10000.00","1":"10000.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"10000.00","1":"10000.00"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"10000.00","1":"10000.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"10000.00","1":"10000.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"10400.00","1":"10400.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"10400.00","1":"10400.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"10300.00","1":"10300.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"10300.00","1":"10300.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"9785.00","1":"9785.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"10700.00","1":"10700.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"11199.00","1":"11199.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"11200.00","1":"11200.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"10640.00","1":"10640.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"11014.00","1":"11014.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"10920.62","1":"10920.62"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"11000.00","1":"11000.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"10900.00","1":"10900.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"10900.00","1":"10900.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"11400.00","1":"11400.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"11118.99","1":"11118.99"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"11674.93","1":"11674.93"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"12186.00","1":"12186.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"12300.00","1":"12300.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"12477.33","1":"12477.33"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"12350.00","1":"12350.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"12896.67","1":"12896.67"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"13000.00","1":"13000.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"13000.00","1":"13000.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"12899.99","1":"12899.99"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"12899.99","1":"12899.99"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"12999.50","1":"12999.50"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"13000.00","1":"13000.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"13000.00","1":"13000.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"12929.67","1":"12929.67"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"12999.83","1":"12999.83"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"13000.00","1":"13000.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"13000.00","1":"13000.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"12899.00","1":"12899.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"13000.00","1":"13000.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"12627.80","1":"12627.80"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"12500.00","1":"12500.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"12000.00","1":"12000.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"12570.37","1":"12570.37"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"12425.00","1":"12425.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"12300.00","1":"12300.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"12398.00","1":"12398.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"12149.00","1":"12149.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"12100.00","1":"12100.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"12097.60","1":"12097.60"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"11899.50","1":"11899.50"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"11400.00","1":"11400.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"11970.00","1":"11970.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"12000.00","1":"12000.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"11850.00","1":"11850.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"12000.00","1":"12000.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"11400.00","1":"11400.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"11400.00","1":"11400.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"10999.99","1":"10999.99"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"10450.00","1":"10450.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"10850.00","1":"10850.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"11392.50","1":"11392.50"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"11500.00","1":"11500.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"12075.00","1":"12075.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"12195.00","1":"12195.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"12440.00","1":"12440.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"12700.00","1":"12700.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"12065.00","1":"12065.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"11499.99","1":"11499.99"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"11500.00","1":"11500.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"10926.11","1":"10926.11"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"11190.00","1":"11190.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"11700.00","1":"11700.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"11400.00","1":"11400.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"10900.00","1":"10900.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"10500.02","1":"10500.02"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"10800.00","1":"10800.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"11339.00","1":"11339.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"11568.54","1":"11568.54"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"12099.00","1":"12099.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"11850.00","1":"11850.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"11600.00","1":"11600.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"11020.00","1":"11020.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"11050.00","1":"11050.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"11504.00","1":"11504.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"11499.99","1":"11499.99"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"11010.01","1":"11010.01"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"11475.00","1":"11475.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"11500.00","1":"11500.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"11499.99","1":"11499.99"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"12074.00","1":"12074.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"11970.00","1":"11970.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"11900.00","1":"11900.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"11900.00","1":"11900.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"12495.00","1":"12495.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"12600.00","1":"12600.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"12599.00","1":"12599.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"12222.22","1":"12222.22"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"12299.00","1":"12299.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"12250.00","1":"12250.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"12350.00","1":"12350.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"12350.00","1":"12350.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"12350.00","1":"12350.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"12350.00","1":"12350.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"12350.00","1":"12350.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"12650.00","1":"12650.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"12939.00","1":"12939.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"12939.00","1":"12939.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"12859.00","1":"12859.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"12859.00","1":"12859.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"12980.00","1":"12980.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"12850.00","1":"12850.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"12511.00","1":"12511.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"12600.00","1":"12600.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"12600.00","1":"12600.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"12600.00","1":"12600.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"12600.00","1":"12600.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"12600.00","1":"12600.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"11970.10","1":"11970.10"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"12000.00","1":"12000.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"12000.00","1":"12000.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"11400.00","1":"11400.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"11500.00","1":"11500.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"11300.00","1":"11300.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"10926.00","1":"10926.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"10940.80","1":"10940.80"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"10400.00","1":"10400.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"10920.00","1":"10920.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"10485.00","1":"10485.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"11009.25","1":"11009.25"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"10628.30","1":"10628.30"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"10500.00","1":"10500.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"10493.18","1":"10493.18"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"10990.00","1":"10990.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"10699.00","1":"10699.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"10500.00","1":"10500.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"10599.99","1":"10599.99"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"10200.00","1":"10200.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"10300.00","1":"10300.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"10300.00","1":"10300.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"10300.00","1":"10300.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"10300.00","1":"10300.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"10300.00","1":"10300.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"10185.00","1":"10185.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"10560.00","1":"10560.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"10480.00","1":"10480.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"9956.10","1":"9956.10"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"9458.30","1":"9458.30"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"8986.00","1":"8986.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"9435.00","1":"9435.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"9499.00","1":"9499.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"9499.00","1":"9499.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"9500.00","1":"9500.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"9025.00","1":"9025.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"9000.00","1":"9000.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"9445.00","1":"9445.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"9500.00","1":"9500.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"9600.00","1":"9600.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"9120.00","1":"9120.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"8950.00","1":"8950.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"8999.75","1":"8999.75"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"9000.00","1":"9000.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"9000.00","1":"9000.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"8995.00","1":"8995.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"8995.00","1":"8995.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"8611.00","1":"8611.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"9041.00","1":"9041.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"8700.00","1":"8700.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"8750.00","1":"8750.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"8750.00","1":"8750.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"8750.00","1":"8750.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"8750.00","1":"8750.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"8850.00","1":"8850.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"9150.00","1":"9150.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"9150.00","1":"9150.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"9000.00","1":"9000.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"9000.00","1":"9000.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"9400.00","1":"9400.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"8930.00","1":"8930.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"8501.00","1":"8501.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"8199.00","1":"8199.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"8300.00","1":"8300.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"8100.00","1":"8100.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"7900.00","1":"7900.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"8031.00","1":"8031.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"8100.00","1":"8100.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"8600.00","1":"8600.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"8510.00","1":"8510.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"8900.00","1":"8900.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"8800.00","1":"8800.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"8800.00","1":"8800.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"8800.00","1":"8800.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"8800.00","1":"8800.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"8900.00","1":"8900.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"8600.00","1":"8600.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"8500.00","1":"8500.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"8199.00","1":"8199.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"7789.05","1":"7789.05"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"7399.60","1":"7399.60"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"7321.12","1":"7321.12"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"6999.48","1":"6999.48"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"7032.01","1":"7032.01"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"7191.80","1":"7191.80"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"7000.00","1":"7000.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"6805.50","1":"6805.50"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"7079.25","1":"7079.25"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"7064.35","1":"7064.35"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"7294.40","1":"7294.40"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"7484.00","1":"7484.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"7488.67","1":"7488.67"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"7768.00","1":"7768.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"7789.05","1":"7789.05"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"7780.00","1":"7780.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"8060.00","1":"8060.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"7899.00","1":"7899.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"7602.50","1":"7602.50"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"7539.50","1":"7539.50"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"7900.00","1":"7900.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"7789.00","1":"7789.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"7790.00","1":"7790.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"7999.00","1":"7999.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"7700.00","1":"7700.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"7670.33","1":"7670.33"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"7630.00","1":"7630.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"7750.00","1":"7750.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"7362.50","1":"7362.50"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"7240.00","1":"7240.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"7465.00","1":"7465.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"7465.00","1":"7465.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"7212.50","1":"7212.50"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"7570.00","1":"7570.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"7191.50","1":"7191.50"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"7249.00","1":"7249.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"7189.00","1":"7189.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"7198.00","1":"7198.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"7038.85","1":"7038.85"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"6845.01","1":"6845.01"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"7089.00","1":"7089.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"7340.00","1":"7340.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"7000.10","1":"7000.10"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"7148.50","1":"7148.50"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"6947.02","1":"6947.02"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"7087.00","1":"7087.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"6989.99","1":"6989.99"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"6752.29","1":"6752.29"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"6849.00","1":"6849.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"6700.00","1":"6700.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"6848.00","1":"6848.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"6917.50","1":"6917.50"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"6685.32","1":"6685.32"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"6799.00","1":"6799.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"6666.87","1":"6666.87"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"6999.00","1":"6999.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"6750.00","1":"6750.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"6749.00","1":"6749.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"6799.00","1":"6799.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"7100.00","1":"7100.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"6460.00","1":"6460.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"6137.69","1":"6137.69"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"5850.00","1":"5850.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"6134.99","1":"6134.99"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"5828.25","1":"5828.25"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"5555.00","1":"5555.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"5700.00","1":"5700.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"5500.00","1":"5500.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"5700.00","1":"5700.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"5899.00","1":"5899.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"6013.00","1":"6013.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"6300.00","1":"6300.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"6295.00","1":"6295.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"5980.25","1":"5980.25"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"6130.00","1":"6130.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"6187.61","1":"6187.61"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"6166.67","1":"6166.67"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"6182.00","1":"6182.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"5873.00","1":"5873.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"5800.00","1":"5800.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"6090.00","1":"6090.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"6095.00","1":"6095.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"5790.25","1":"5790.25"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"5899.00","1":"5899.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"5619.64","1":"5619.64"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"5750.00","1":"5750.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"5890.00","1":"5890.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"5642.76","1":"5642.76"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"5750.00","1":"5750.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"5583.50","1":"5583.50"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"5520.00","1":"5520.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"5580.00","1":"5580.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"5510.00","1":"5510.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"5520.00","1":"5520.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"5520.00","1":"5520.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"5365.00","1":"5365.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"5565.00","1":"5565.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"5525.00","1":"5525.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"5764.24","1":"5764.24"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"6000.00","1":"6000.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"6300.00","1":"6300.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"6610.00","1":"6610.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"6930.00","1":"6930.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"6792.00","1":"6792.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"6645.00","1":"6645.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"6400.00","1":"6400.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"6449.00","1":"6449.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"6465.00","1":"6465.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"6779.00","1":"6779.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"6550.00","1":"6550.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"6550.00","1":"6550.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"6530.00","1":"6530.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"6549.80","1":"6549.80"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"6550.00","1":"6550.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"6576.25","1":"6576.25"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"6276.25","1":"6276.25"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"6335.00","1":"6335.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"6225.00","1":"6225.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"6321.99","1":"6321.99"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"6398.00","1":"6398.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"6389.98","1":"6389.98"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"6397.00","1":"6397.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"6397.95","1":"6397.95"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"6397.95","1":"6397.95"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"6490.00","1":"6490.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"6814.50","1":"6814.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"6750.00","1":"6750.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"6900.00","1":"6900.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"7245.00","1":"7245.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"7607.25","1":"7607.25"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"7987.61","1":"7987.61"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"7950.00","1":"7950.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"8080.00","1":"8080.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"8100.00","1":"8100.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"8480.00","1":"8480.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"7860.00","1":"7860.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"7475.02","1":"7475.02"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"7800.00","1":"7800.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"7975.00","1":"7975.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"7998.99","1":"7998.99"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"7983.50","1":"7983.50"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"8100.00","1":"8100.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"8050.00","1":"8050.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"8250.00","1":"8250.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"8175.00","1":"8175.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"8000.00","1":"8000.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"8001.00","1":"8001.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"8075.00","1":"8075.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"8000.00","1":"8000.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"8000.00","1":"8000.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"7988.98","1":"7988.98"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"7473.00","1":"7473.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"7400.00","1":"7400.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"7425.00","1":"7425.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"7800.00","1":"7800.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"7800.00","1":"7800.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"7554.55","1":"7554.55"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"7600.00","1":"7600.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"7700.00","1":"7700.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"7203.50","1":"7203.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"7203.50","1":"7203.50"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"6590.00","1":"6590.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"6590.00","1":"6590.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"6163.50","1":"6163.50"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"5810.00","1":"5810.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"5560.02","1":"5560.02"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"5600.00","1":"5600.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"5620.00","1":"5620.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"5699.88","1":"5699.88"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"5613.24","1":"5613.24"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"5629.30","1":"5629.30"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"5680.00","1":"5680.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"5548.00","1":"5548.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"5780.00","1":"5780.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"5699.67","1":"5699.67"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"5700.00","1":"5700.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"5700.00","1":"5700.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"5829.13","1":"5829.13"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"5915.11","1":"5915.11"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"5837.50","1":"5837.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"6100.00","1":"6100.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"6087.29","1":"6087.29"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"6347.50","1":"6347.50"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"6690.00","1":"6690.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"6933.75","1":"6933.75"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"7050.00","1":"7050.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"7130.00","1":"7130.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"6873.33","1":"6873.33"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"6753.33","1":"6753.33"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"6800.00","1":"6800.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"6580.00","1":"6580.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"6690.00","1":"6690.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"6650.00","1":"6650.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"6475.00","1":"6475.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"6535.00","1":"6535.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"6401.00","1":"6401.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"6448.26","1":"6448.26"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"6450.00","1":"6450.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"6850.00","1":"6850.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"6735.00","1":"6735.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"6696.25","1":"6696.25"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"6890.00","1":"6890.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"6845.00","1":"6845.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"6750.00","1":"6750.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"6800.84","1":"6800.84"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"6900.00","1":"6900.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"6750.00","1":"6750.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"6718.33","1":"6718.33"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"6577.12","1":"6577.12"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"6466.67","1":"6466.67"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"6490.00","1":"6490.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"6450.00","1":"6450.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"6410.00","1":"6410.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"6425.00","1":"6425.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"6443.33","1":"6443.33"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"6343.15","1":"6343.15"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"6302.75","1":"6302.75"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"6307.20","1":"6307.20"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"6300.00","1":"6300.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"6310.00","1":"6310.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"6290.00","1":"6290.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"6210.00","1":"6210.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"6150.01","1":"6150.01"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"6100.00","1":"6100.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"6226.67","1":"6226.67"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"6006.00","1":"6006.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"6070.00","1":"6070.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"6000.00","1":"6000.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"6068.33","1":"6068.33"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"6144.50","1":"6144.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"6310.00","1":"6310.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"6375.00","1":"6375.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"6310.00","1":"6310.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"6499.00","1":"6499.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"6498.30","1":"6498.30"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"6582.00","1":"6582.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"6976.00","1":"6976.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"6650.01","1":"6650.01"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"6787.00","1":"6787.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"6881.01","1":"6881.01"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"6993.33","1":"6993.33"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"6900.00","1":"6900.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"6920.00","1":"6920.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"6890.00","1":"6890.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"6611.25","1":"6611.25"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"6790.00","1":"6790.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"6690.01","1":"6690.01"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"6517.50","1":"6517.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"6510.00","1":"6510.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"6497.75","1":"6497.75"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"6400.00","1":"6400.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"6400.00","1":"6400.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"6425.00","1":"6425.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"6400.00","1":"6400.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"6450.00","1":"6450.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"6450.00","1":"6450.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"6425.31","1":"6425.31"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"6440.00","1":"6440.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"6463.81","1":"6463.81"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"6399.80","1":"6399.80"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"6300.00","1":"6300.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"6338.87","1":"6338.87"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"6261.31","1":"6261.31"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"6350.00","1":"6350.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"6299.99","1":"6299.99"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"6233.81","1":"6233.81"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"6300.00","1":"6300.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"6333.12","1":"6333.12"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"6330.00","1":"6330.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"6400.00","1":"6400.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"6400.01","1":"6400.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"6489.00","1":"6489.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"6469.99","1":"6469.99"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"6522.25","1":"6522.25"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"6550.00","1":"6550.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"6503.00","1":"6503.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"6500.67","1":"6500.67"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"6530.00","1":"6530.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"6589.99","1":"6589.99"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"6550.00","1":"6550.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"6560.25","1":"6560.25"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"6585.05","1":"6585.05"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"6750.00","1":"6750.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"6750.00","1":"6750.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"6725.00","1":"6725.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"6819.48","1":"6819.48"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"6930.00","1":"6930.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"6900.00","1":"6900.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"6735.00","1":"6735.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"6637.50","1":"6637.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"6619.00","1":"6619.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"6845.00","1":"6845.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"6665.01","1":"6665.01"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"6627.50","1":"6627.50"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"6700.00","1":"6700.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"6807.09","1":"6807.09"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"6770.00","1":"6770.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"6660.40","1":"6660.40"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"6735.00","1":"6735.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"6630.63","1":"6630.63"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"6613.81","1":"6613.81"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"6455.01","1":"6455.01"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"6600.01","1":"6600.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"6600.00","1":"6600.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"6575.00","1":"6575.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"6420.00","1":"6420.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"6470.00","1":"6470.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"6500.00","1":"6500.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"6470.00","1":"6470.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"6475.17","1":"6475.17"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"6479.43","1":"6479.43"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"6472.00","1":"6472.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"6475.00","1":"6475.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"6440.83","1":"6440.83"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"6298.33","1":"6298.33"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"6300.00","1":"6300.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"6220.00","1":"6220.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"6204.25","1":"6204.25"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"6201.00","1":"6201.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"6209.93","1":"6209.93"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"6200.00","1":"6200.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"6121.55","1":"6121.55"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"6200.00","1":"6200.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"6120.06","1":"6120.06"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"6133.75","1":"6133.75"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"6150.00","1":"6150.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"6204.62","1":"6204.62"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"6126.67","1":"6126.67"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"6101.00","1":"6101.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"6101.00","1":"6101.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"6084.00","1":"6084.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"6100.00","1":"6100.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"6081.00","1":"6081.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"6090.00","1":"6090.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"5926.67","1":"5926.67"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"5948.00","1":"5948.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"5710.50","1":"5710.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"6036.25","1":"6036.25"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"5900.00","1":"5900.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"5950.00","1":"5950.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"6000.00","1":"6000.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"5855.00","1":"5855.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"5948.45","1":"5948.45"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"5950.00","1":"5950.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"5997.50","1":"5997.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"5940.00","1":"5940.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"5847.50","1":"5847.50"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"5849.90","1":"5849.90"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"5900.00","1":"5900.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"5810.00","1":"5810.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"5800.00","1":"5800.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"5849.00","1":"5849.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"5820.00","1":"5820.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"5810.00","1":"5810.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"5851.49","1":"5851.49"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"5766.82","1":"5766.82"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"5710.00","1":"5710.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"5800.00","1":"5800.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"5726.01","1":"5726.01"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"5708.50","1":"5708.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"5710.00","1":"5710.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"5840.50","1":"5840.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"5765.00","1":"5765.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"5755.00","1":"5755.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"5738.50","1":"5738.50"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"5725.00","1":"5725.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"5610.00","1":"5610.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"5600.00","1":"5600.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"5600.00","1":"5600.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"5600.00","1":"5600.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"5550.00","1":"5550.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"5550.33","1":"5550.33"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"5798.00","1":"5798.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"5760.75","1":"5760.75"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"5745.00","1":"5745.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"5678.10","1":"5678.10"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"5682.50","1":"5682.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"5586.33","1":"5586.33"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"5688.84","1":"5688.84"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"5715.31","1":"5715.31"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"5706.67","1":"5706.67"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"5776.19","1":"5776.19"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"5715.12","1":"5715.12"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"5800.00","1":"5800.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"5799.50","1":"5799.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"5799.00","1":"5799.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"5730.01","1":"5730.01"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"5780.00","1":"5780.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"5760.00","1":"5760.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"5760.00","1":"5760.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"5815.00","1":"5815.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"5794.75","1":"5794.75"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"5800.00","1":"5800.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"5895.00","1":"5895.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"5820.00","1":"5820.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"5990.00","1":"5990.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"6090.00","1":"6090.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"5875.00","1":"5875.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"5815.01","1":"5815.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"5900.00","1":"5900.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"5890.00","1":"5890.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"5960.00","1":"5960.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"5945.83","1":"5945.83"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"5961.00","1":"5961.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"5950.00","1":"5950.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"5927.00","1":"5927.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"5900.00","1":"5900.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"5910.00","1":"5910.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"5878.54","1":"5878.54"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"6050.00","1":"6050.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"5983.18","1":"5983.18"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"5955.00","1":"5955.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"6000.00","1":"6000.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"5985.00","1":"5985.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"5851.00","1":"5851.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"5760.01","1":"5760.01"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"5760.00","1":"5760.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"5637.83","1":"5637.83"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"5650.00","1":"5650.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"5600.00","1":"5600.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"5565.00","1":"5565.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"5650.00","1":"5650.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"5650.00","1":"5650.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"5630.01","1":"5630.01"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"5650.00","1":"5650.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"6073.75","1":"6073.75"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"6164.50","1":"6164.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"6295.00","1":"6295.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"6353.20","1":"6353.20"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"6400.00","1":"6400.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"6155.01","1":"6155.01"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"6100.50","1":"6100.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"5987.00","1":"5987.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"5910.00","1":"5910.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"5805.01","1":"5805.01"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"5910.00","1":"5910.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"5800.00","1":"5800.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"5762.50","1":"5762.50"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"5745.94","1":"5745.94"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"5727.67","1":"5727.67"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"6035.80","1":"6035.80"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"5910.00","1":"5910.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"5908.33","1":"5908.33"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"5900.00","1":"5900.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"5800.01","1":"5800.01"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"5715.00","1":"5715.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"5900.00","1":"5900.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"5775.01","1":"5775.01"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"5800.00","1":"5800.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"5720.00","1":"5720.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"5880.00","1":"5880.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"5800.00","1":"5800.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"5900.00","1":"5900.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"6000.00","1":"6000.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"5855.00","1":"5855.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"5995.98","1":"5995.98"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"5999.99","1":"5999.99"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"5725.00","1":"5725.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"5726.00","1":"5726.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"5685.06","1":"5685.06"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"5560.01","1":"5560.01"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"5601.99","1":"5601.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"5500.00","1":"5500.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"5500.00","1":"5500.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"5399.99","1":"5399.99"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"5500.00","1":"5500.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"5350.00","1":"5350.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"5201.00","1":"5201.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"5390.00","1":"5390.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"5250.00","1":"5250.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"5300.00","1":"5300.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"5689.99","1":"5689.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"5280.00","1":"5280.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"5440.00","1":"5440.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"5499.99","1":"5499.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"5450.00","1":"5450.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"5389.00","1":"5389.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"5585.00","1":"5585.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"5670.00","1":"5670.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"5400.00","1":"5400.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"5500.00","1":"5500.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"5450.00","1":"5450.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"5406.00","1":"5406.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"5829.00","1":"5829.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"5512.05","1":"5512.05"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"5550.00","1":"5550.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"5690.00","1":"5690.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"5402.00","1":"5402.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"5400.00","1":"5400.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"5413.50","1":"5413.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"5410.00","1":"5410.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"5500.00","1":"5500.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"5400.00","1":"5400.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"5450.00","1":"5450.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"5450.00","1":"5450.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"5600.00","1":"5600.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"5750.00","1":"5750.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"5500.01","1":"5500.01"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"5600.10","1":"5600.10"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"5749.00","1":"5749.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"5744.90","1":"5744.90"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"5600.00","1":"5600.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"5400.00","1":"5400.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"5550.00","1":"5550.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"5745.00","1":"5745.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"5540.00","1":"5540.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"5400.00","1":"5400.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"5370.00","1":"5370.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"5450.00","1":"5450.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"5450.00","1":"5450.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"5450.00","1":"5450.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"5500.00","1":"5500.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"5600.00","1":"5600.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"5640.00","1":"5640.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"5640.00","1":"5640.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"5525.00","1":"5525.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"5500.00","1":"5500.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"5500.00","1":"5500.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"5781.00","1":"5781.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"5892.03","1":"5892.03"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"5500.00","1":"5500.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"5600.00","1":"5600.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"5579.98","1":"5579.98"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"5550.00","1":"5550.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"5440.00","1":"5440.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"5549.99","1":"5549.99"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"5579.99","1":"5579.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"5600.00","1":"5600.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"5600.00","1":"5600.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"5501.00","1":"5501.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"5849.99","1":"5849.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"5800.01","1":"5800.01"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"5850.00","1":"5850.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"5800.01","1":"5800.01"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"5750.00","1":"5750.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"5685.00","1":"5685.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"5789.00","1":"5789.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"5665.00","1":"5665.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"5701.00","1":"5701.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"5790.00","1":"5790.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"5799.99","1":"5799.99"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"5780.00","1":"5780.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"5779.99","1":"5779.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"5780.00","1":"5780.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"5779.90","1":"5779.90"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"5775.00","1":"5775.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"5775.00","1":"5775.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"5795.00","1":"5795.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"5710.00","1":"5710.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"5780.00","1":"5780.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"5675.00","1":"5675.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"5660.00","1":"5660.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"5650.02","1":"5650.02"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"5775.10","1":"5775.10"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"5880.00","1":"5880.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"5850.15","1":"5850.15"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"5990.00","1":"5990.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"5660.00","1":"5660.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"5850.00","1":"5850.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"5950.00","1":"5950.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"5980.00","1":"5980.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"5902.00","1":"5902.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"5890.00","1":"5890.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"6290.00","1":"6290.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"6170.00","1":"6170.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"6149.90","1":"6149.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"6185.00","1":"6185.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"6055.00","1":"6055.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"6100.00","1":"6100.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"5900.00","1":"5900.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"6150.00","1":"6150.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"5955.00","1":"5955.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"6070.00","1":"6070.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"6100.00","1":"6100.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"5770.05","1":"5770.05"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"5799.99","1":"5799.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"5799.99","1":"5799.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"5711.00","1":"5711.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"5764.99","1":"5764.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"5760.00","1":"5760.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"5760.00","1":"5760.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"5760.00","1":"5760.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"5760.00","1":"5760.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"5660.00","1":"5660.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"5705.00","1":"5705.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"5600.00","1":"5600.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"5750.00","1":"5750.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"5850.00","1":"5850.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"5780.00","1":"5780.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"5980.00","1":"5980.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"5850.00","1":"5850.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"6005.00","1":"6005.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"6010.00","1":"6010.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"5980.00","1":"5980.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"5980.00","1":"5980.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"5770.00","1":"5770.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"5849.99","1":"5849.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"5651.00","1":"5651.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"5900.00","1":"5900.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"5900.00","1":"5900.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"5980.00","1":"5980.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"5755.00","1":"5755.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"5750.00","1":"5750.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"5850.00","1":"5850.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"5900.00","1":"5900.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"5810.00","1":"5810.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"5760.00","1":"5760.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"5949.00","1":"5949.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"5781.00","1":"5781.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"5781.00","1":"5781.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"5781.00","1":"5781.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"5500.01","1":"5500.01"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"5481.00","1":"5481.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"5355.00","1":"5355.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"5250.00","1":"5250.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"5350.00","1":"5350.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"5250.10","1":"5250.10"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"4865.00","1":"4865.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"5229.87","1":"5229.87"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"5570.00","1":"5570.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"5415.00","1":"5415.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"5950.00","1":"5950.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"5850.00","1":"5850.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"5750.00","1":"5750.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"5610.00","1":"5610.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"5400.10","1":"5400.10"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"5600.00","1":"5600.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"5600.10","1":"5600.10"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"5850.00","1":"5850.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"5650.00","1":"5650.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"5399.00","1":"5399.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"5595.00","1":"5595.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"5399.00","1":"5399.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"5250.00","1":"5250.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"5310.00","1":"5310.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"5190.01","1":"5190.01"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"5190.00","1":"5190.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"5200.99","1":"5200.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"5324.99","1":"5324.99"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"5280.00","1":"5280.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"5160.00","1":"5160.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"5299.99","1":"5299.99"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"5205.01","1":"5205.01"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"5300.00","1":"5300.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"5364.00","1":"5364.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"5299.99","1":"5299.99"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"5338.99","1":"5338.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"5315.00","1":"5315.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"5534.99","1":"5534.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"5525.00","1":"5525.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"5450.00","1":"5450.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"5399.00","1":"5399.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"5349.00","1":"5349.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"5381.00","1":"5381.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"5399.00","1":"5399.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"5314.00","1":"5314.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"5300.00","1":"5300.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"5300.00","1":"5300.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"5240.00","1":"5240.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"5468.00","1":"5468.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"5298.99","1":"5298.99"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"5400.00","1":"5400.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"5266.02","1":"5266.02"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"5265.00","1":"5265.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"5495.00","1":"5495.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"5355.00","1":"5355.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"5290.00","1":"5290.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"5115.00","1":"5115.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"5181.00","1":"5181.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"5000.15","1":"5000.15"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"5100.10","1":"5100.10"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"5110.10","1":"5110.10"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"5200.10","1":"5200.10"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"5105.00","1":"5105.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"5011.00","1":"5011.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"5020.00","1":"5020.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"5115.00","1":"5115.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"5125.00","1":"5125.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"5200.00","1":"5200.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"5010.00","1":"5010.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"5024.00","1":"5024.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"5100.10","1":"5100.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"5065.10","1":"5065.10"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"5180.00","1":"5180.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"5250.00","1":"5250.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"5350.00","1":"5350.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"5200.00","1":"5200.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"5200.00","1":"5200.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"5400.00","1":"5400.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"5271.00","1":"5271.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"5260.01","1":"5260.01"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"5285.01","1":"5285.01"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"5681.38","1":"5681.38"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"5890.00","1":"5890.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"5890.00","1":"5890.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"5800.00","1":"5800.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"5700.00","1":"5700.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"5800.00","1":"5800.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"5800.00","1":"5800.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"5800.00","1":"5800.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"5950.00","1":"5950.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"6250.00","1":"6250.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"6416.25","1":"6416.25"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"6586.67","1":"6586.67"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"6500.00","1":"6500.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"6700.00","1":"6700.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"6700.00","1":"6700.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"6702.00","1":"6702.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"6560.00","1":"6560.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"6890.00","1":"6890.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"6489.98","1":"6489.98"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"6500.00","1":"6500.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"6500.00","1":"6500.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"6450.00","1":"6450.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"6890.00","1":"6890.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"6550.00","1":"6550.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"6550.00","1":"6550.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"6650.00","1":"6650.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"6447.50","1":"6447.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"6600.00","1":"6600.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"6450.00","1":"6450.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"6455.00","1":"6455.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"6675.00","1":"6675.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"6730.00","1":"6730.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"6750.00","1":"6750.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"6700.00","1":"6700.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"6700.00","1":"6700.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"6700.00","1":"6700.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"6804.55","1":"6804.55"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"6890.00","1":"6890.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"6950.00","1":"6950.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"6980.00","1":"6980.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"7150.00","1":"7150.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"7099.33","1":"7099.33"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"7070.00","1":"7070.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"6999.99","1":"6999.99"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"6999.97","1":"6999.97"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"7095.15","1":"7095.15"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"7181.00","1":"7181.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"7299.00","1":"7299.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"7200.00","1":"7200.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"7200.00","1":"7200.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"7097.83","1":"7097.83"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"7099.38","1":"7099.38"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"6911.00","1":"6911.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"7015.00","1":"7015.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"7022.50","1":"7022.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"7093.67","1":"7093.67"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"7090.00","1":"7090.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"7190.00","1":"7190.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"7142.79","1":"7142.79"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"7099.00","1":"7099.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"7198.00","1":"7198.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"7400.00","1":"7400.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"7200.00","1":"7200.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"7200.00","1":"7200.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"7200.00","1":"7200.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"7299.99","1":"7299.99"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"7125.00","1":"7125.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"7210.00","1":"7210.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"7200.00","1":"7200.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"7200.00","1":"7200.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"7220.00","1":"7220.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7847.50","1":"7847.50"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"8800.00","1":"8800.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"8600.00","1":"8600.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"8550.00","1":"8550.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"8567.50","1":"8567.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"8450.00","1":"8450.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"8600.01","1":"8600.01"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"8700.00","1":"8700.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"8699.98","1":"8699.98"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"8900.00","1":"8900.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"8550.00","1":"8550.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"8700.00","1":"8700.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"8506.00","1":"8506.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"8100.00","1":"8100.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"7906.00","1":"7906.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"7800.00","1":"7800.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"7800.00","1":"7800.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"8203.00","1":"8203.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"8400.00","1":"8400.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"8250.00","1":"8250.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"8000.00","1":"8000.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"8270.00","1":"8270.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"8350.00","1":"8350.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"8300.00","1":"8300.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"8300.00","1":"8300.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"7910.11","1":"7910.11"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"7580.00","1":"7580.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"7780.00","1":"7780.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"7870.00","1":"7870.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"7677.50","1":"7677.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"7890.00","1":"7890.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"8050.00","1":"8050.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"7480.00","1":"7480.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"7430.88","1":"7430.88"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"7500.00","1":"7500.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"7420.00","1":"7420.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"7510.00","1":"7510.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"7200.00","1":"7200.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"7400.00","1":"7400.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"7635.00","1":"7635.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"7600.33","1":"7600.33"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"7566.89","1":"7566.89"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"7525.00","1":"7525.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"7525.00","1":"7525.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"7600.00","1":"7600.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"7547.50","1":"7547.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"7600.00","1":"7600.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"7652.01","1":"7652.01"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"7680.36","1":"7680.36"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"7706.00","1":"7706.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"7690.87","1":"7690.87"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"7822.61","1":"7822.61"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"7484.20","1":"7484.20"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"7485.00","1":"7485.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"7485.00","1":"7485.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"7585.11","1":"7585.11"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"7560.00","1":"7560.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"7530.00","1":"7530.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"7500.00","1":"7500.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"7500.00","1":"7500.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"7487.50","1":"7487.50"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"7401.00","1":"7401.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"7306.58","1":"7306.58"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"7380.00","1":"7380.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"7280.00","1":"7280.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"7429.82","1":"7429.82"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"7417.82","1":"7417.82"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"7321.28","1":"7321.28"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"7200.00","1":"7200.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"7200.00","1":"7200.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"7192.12","1":"7192.12"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"7199.99","1":"7199.99"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"7159.81","1":"7159.81"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"7195.50","1":"7195.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"7194.55","1":"7194.55"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"7349.19","1":"7349.19"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"7299.91","1":"7299.91"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"7300.00","1":"7300.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"7288.24","1":"7288.24"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"6995.33","1":"6995.33"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"6999.42","1":"6999.42"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"6997.99","1":"6997.99"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"6995.00","1":"6995.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"7008.68","1":"7008.68"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"7097.92","1":"7097.92"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"7098.28","1":"7098.28"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"7083.73","1":"7083.73"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"7196.00","1":"7196.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"7156.35","1":"7156.35"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"6914.00","1":"6914.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"6926.92","1":"6926.92"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"7154.17","1":"7154.17"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"7000.95","1":"7000.95"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"6931.00","1":"6931.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"6901.11","1":"6901.11"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"7000.07","1":"7000.07"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"7055.15","1":"7055.15"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"6999.96","1":"6999.96"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"7039.43","1":"7039.43"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"7047.88","1":"7047.88"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"7045.00","1":"7045.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"7150.00","1":"7150.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"7148.47","1":"7148.47"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"7005.00","1":"7005.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"6998.00","1":"6998.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"6950.00","1":"6950.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"7020.00","1":"7020.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"6956.96","1":"6956.96"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"6900.00","1":"6900.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"6949.93","1":"6949.93"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"6852.80","1":"6852.80"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"6965.50","1":"6965.50"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"6900.00","1":"6900.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"7029.67","1":"7029.67"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"6848.52","1":"6848.52"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"6997.21","1":"6997.21"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"6911.99","1":"6911.99"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"6925.00","1":"6925.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"6900.00","1":"6900.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"6802.00","1":"6802.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"6847.50","1":"6847.50"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"6800.00","1":"6800.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"6841.79","1":"6841.79"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"6816.66","1":"6816.66"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"6873.43","1":"6873.43"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"6846.32","1":"6846.32"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"6900.00","1":"6900.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"6975.00","1":"6975.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"6887.15","1":"6887.15"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"6863.55","1":"6863.55"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"6817.15","1":"6817.15"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"6894.99","1":"6894.99"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"6900.00","1":"6900.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"6860.83","1":"6860.83"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"6917.67","1":"6917.67"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"6915.00","1":"6915.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"6997.50","1":"6997.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"6999.99","1":"6999.99"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"6980.00","1":"6980.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"6970.00","1":"6970.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"6999.50","1":"6999.50"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"6984.83","1":"6984.83"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"6980.00","1":"6980.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"6901.61","1":"6901.61"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"6962.05","1":"6962.05"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"6962.55","1":"6962.55"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"6958.07","1":"6958.07"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"6906.02","1":"6906.02"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"6906.02","1":"6906.02"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"6865.56","1":"6865.56"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"6888.49","1":"6888.49"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"6800.00","1":"6800.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"6811.25","1":"6811.25"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"6802.27","1":"6802.27"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"6802.04","1":"6802.04"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"6798.29","1":"6798.29"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"6799.90","1":"6799.90"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"6865.24","1":"6865.24"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"6790.00","1":"6790.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"6777.75","1":"6777.75"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"6931.45","1":"6931.45"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"6792.00","1":"6792.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"6800.00","1":"6800.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"6900.00","1":"6900.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"6800.00","1":"6800.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"6797.41","1":"6797.41"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"6799.03","1":"6799.03"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"6799.04","1":"6799.04"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"6781.90","1":"6781.90"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"6624.96","1":"6624.96"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"6565.12","1":"6565.12"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"6651.30","1":"6651.30"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"6678.00","1":"6678.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"6652.75","1":"6652.75"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"6552.02","1":"6552.02"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"6563.87","1":"6563.87"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"6605.00","1":"6605.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"6600.00","1":"6600.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"6606.01","1":"6606.01"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"6598.09","1":"6598.09"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"6594.33","1":"6594.33"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"6589.54","1":"6589.54"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"6564.66","1":"6564.66"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"6552.75","1":"6552.75"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"6582.00","1":"6582.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"6600.01","1":"6600.01"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"6558.35","1":"6558.35"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"6600.00","1":"6600.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"6691.17","1":"6691.17"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"6616.31","1":"6616.31"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"6700.00","1":"6700.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"6700.00","1":"6700.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"6602.00","1":"6602.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"6600.49","1":"6600.49"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"6583.87","1":"6583.87"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"6570.67","1":"6570.67"}]}