{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"270.00","1":"270.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"290.00","1":"290.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"310.75","1":"310.75"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"326.80","1":"326.80"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"303.00","1":"303.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"302.00","1":"302.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"301.00","1":"301.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"290.00","1":"290.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"304.50","1":"304.50"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"335.65","1":"335.65"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"346.10","1":"346.10"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"350.00","1":"350.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"367.50","1":"367.50"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"350.00","1":"350.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"345.00","1":"345.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"362.25","1":"362.25"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"350.00","1":"350.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"332.50","1":"332.50"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"330.00","1":"330.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"340.00","1":"340.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"330.00","1":"330.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"352.80","1":"352.80"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"355.00","1":"355.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"451.00","1":"451.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"470.00","1":"470.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"493.50","1":"493.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"516.00","1":"516.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"640.00","1":"640.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"714.00","1":"714.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"714.00","1":"714.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"787.50","1":"787.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"800.00","1":"800.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"741.10","1":"741.10"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"741.00","1":"741.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"800.00","1":"800.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"840.00","1":"840.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"892.50","1":"892.50"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"936.00","1":"936.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"1325.00","1":"1325.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"1389.00","1":"1389.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"1459.00","1":"1459.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"1531.95","1":"1531.95"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"1608.50","1":"1608.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"1688.90","1":"1688.90"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"1770.00","1":"1770.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"1858.00","1":"1858.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"1850.00","1":"1850.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"1800.00","1":"1800.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"1795.00","1":"1795.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"1700.00","1":"1700.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"1840.00","1":"1840.00"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"1681.50","1":"1681.50"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"1576.53","1":"1576.53"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"1560.00","1":"1560.00"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"1560.00","1":"1560.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"1.00","1":"1.00"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"1345.00","1":"1345.00"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"1352.00","1":"1352.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"1.00","1":"1.00"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"1350.00","1":"1350.00"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"1345.00","1":"1345.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"1355.00","1":"1355.00"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"1355.00","1":"1355.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"1355.00","1":"1355.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"1301.00","1":"1301.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"1275.00","1":"1275.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"1417.50","1":"1417.50"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"1488.00","1":"1488.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"1415.00","1":"1415.00"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"1415.00","1":"1415.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"1345.59","1":"1345.59"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"1350.77","1":"1350.77"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"1405.00","1":"1405.00"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"1350.00","1":"1350.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"1403.00","1":"1403.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"1419.00","1":"1419.00"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"1360.00","1":"1360.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"1360.00","1":"1360.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"1360.00","1":"1360.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"1360.01","1":"1360.01"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"1407.00","1":"1407.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"1340.00","1":"1340.00"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"1400.00","1":"1400.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"1400.19","1":"1400.19"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"1343.89","1":"1343.89"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"1300.00","1":"1300.00"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"1235.00","1":"1235.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"1200.00","1":"1200.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"1230.00","1":"1230.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"1226.93","1":"1226.93"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"1165.59","1":"1165.59"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"1221.00","1":"1221.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"1225.00","1":"1225.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"1239.00","1":"1239.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"1329.00","1":"1329.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"1311.50","1":"1311.50"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"1329.50","1":"1329.50"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"1364.00","1":"1364.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"1398.00","1":"1398.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"1377.05","1":"1377.05"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"1398.00","1":"1398.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"1465.00","1":"1465.00"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"1444.88","1":"1444.88"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"1376.02","1":"1376.02"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"1307.22","1":"1307.22"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"1349.00","1":"1349.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"1316.75","1":"1316.75"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"1380.00","1":"1380.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"1419.00","1":"1419.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"1348.05","1":"1348.05"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"1335.00","1":"1335.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"1328.00","1":"1328.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"1340.00","1":"1340.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"1379.00","1":"1379.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"1357.00","1":"1357.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"1368.00","1":"1368.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"1339.00","1":"1339.00"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"1315.00","1":"1315.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"1300.00","1":"1300.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"1300.00","1":"1300.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"1251.05","1":"1251.05"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"1300.00","1":"1300.00"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"1300.00","1":"1300.00"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"1349.00","1":"1349.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"1415.00","1":"1415.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"1344.87","1":"1344.87"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"1350.00","1":"1350.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"1360.00","1":"1360.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"1295.65","1":"1295.65"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"1300.25","1":"1300.25"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"1310.00","1":"1310.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"1291.00","1":"1291.00"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"1295.00","1":"1295.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"1305.00","1":"1305.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"1290.00","1":"1290.00"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"1280.00","1":"1280.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"1309.00","1":"1309.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"1250.11","1":"1250.11"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"1290.00","1":"1290.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"1294.90","1":"1294.90"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"1300.00","1":"1300.00"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"1299.99","1":"1299.99"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"1294.99","1":"1294.99"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"1290.00","1":"1290.00"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"1226.00","1":"1226.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"1230.00","1":"1230.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"1205.00","1":"1205.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"1219.00","1":"1219.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"1195.00","1":"1195.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"1213.00","1":"1213.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"1160.52","1":"1160.52"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"1115.38","1":"1115.38"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"1141.72","1":"1141.72"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"1125.00","1":"1125.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"1125.00","1":"1125.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"1102.00","1":"1102.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"1066.00","1":"1066.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"1052.33","1":"1052.33"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"1089.99","1":"1089.99"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"1099.99","1":"1099.99"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"1098.00","1":"1098.00"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"1044.00","1":"1044.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"1090.00","1":"1090.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"1099.95","1":"1099.95"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"1060.00","1":"1060.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"1090.00","1":"1090.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"1090.00","1":"1090.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"1135.00","1":"1135.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"1147.10","1":"1147.10"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"1140.00","1":"1140.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"1100.00","1":"1100.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"1155.00","1":"1155.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"1170.00","1":"1170.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"1160.50","1":"1160.50"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"1117.36","1":"1117.36"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"1100.00","1":"1100.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"1147.68","1":"1147.68"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"1150.00","1":"1150.00"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"1204.50","1":"1204.50"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"1200.00","1":"1200.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"1170.00","1":"1170.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"1113.00","1":"1113.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"1058.01","1":"1058.01"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"1006.31","1":"1006.31"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"960.00","1":"960.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"920.00","1":"920.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"880.00","1":"880.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"877.93","1":"877.93"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"867.00","1":"867.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"910.00","1":"910.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"954.00","1":"954.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"990.00","1":"990.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"960.00","1":"960.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"1008.00","1":"1008.00"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"960.29","1":"960.29"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"972.00","1":"972.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"980.00","1":"980.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"980.00","1":"980.00"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"940.00","1":"940.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"943.50","1":"943.50"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"988.00","1":"988.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"940.00","1":"940.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"950.00","1":"950.00"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"974.44","1":"974.44"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"1020.00","1":"1020.00"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"1000.50","1":"1000.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"1018.50","1":"1018.50"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"988.06","1":"988.06"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"988.06","1":"988.06"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"1006.67","1":"1006.67"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"1045.60","1":"1045.60"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"1090.00","1":"1090.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"1036.00","1":"1036.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"990.00","1":"990.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"942.00","1":"942.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"974.50","1":"974.50"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"1019.00","1":"1019.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"999.00","1":"999.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"951.00","1":"951.00"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"941.00","1":"941.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"900.00","1":"900.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"855.11","1":"855.11"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"816.59","1":"816.59"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"821.00","1":"821.00"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"855.75","1":"855.75"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"894.99","1":"894.99"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"939.00","1":"939.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"950.00","1":"950.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"950.24","1":"950.24"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"954.60","1":"954.60"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"954.00","1":"954.00"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"954.00","1":"954.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"957.67","1":"957.67"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"994.10","1":"994.10"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"975.00","1":"975.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"980.80","1":"980.80"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"1020.53","1":"1020.53"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"1000.00","1":"1000.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"1012.50","1":"1012.50"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"1020.00","1":"1020.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"1020.00","1":"1020.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"1020.00","1":"1020.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"1068.00","1":"1068.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"1020.00","1":"1020.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"1039.97","1":"1039.97"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"1045.00","1":"1045.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"1038.88","1":"1038.88"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"1030.00","1":"1030.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"1040.00","1":"1040.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"1040.00","1":"1040.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"1001.00","1":"1001.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"1030.00","1":"1030.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"1020.00","1":"1020.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"1025.00","1":"1025.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"1030.00","1":"1030.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"1020.00","1":"1020.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"1030.00","1":"1030.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"1020.00","1":"1020.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"1000.00","1":"1000.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"1000.00","1":"1000.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"1050.00","1":"1050.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"1050.00","1":"1050.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"1048.18","1":"1048.18"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"1090.00","1":"1090.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"1038.36","1":"1038.36"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"1050.00","1":"1050.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"1100.00","1":"1100.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"1083.65","1":"1083.65"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"1037.50","1":"1037.50"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"1087.00","1":"1087.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"1040.00","1":"1040.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"1090.00","1":"1090.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"1035.50","1":"1035.50"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"1050.00","1":"1050.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"1093.24","1":"1093.24"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"1065.00","1":"1065.00"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"1104.33","1":"1104.33"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"1060.00","1":"1060.00"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"1022.06","1":"1022.06"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"1059.00","1":"1059.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"1089.99","1":"1089.99"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"1057.22","1":"1057.22"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"1079.99","1":"1079.99"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"1028.10","1":"1028.10"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"1045.00","1":"1045.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"1071.25","1":"1071.25"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"1118.04","1":"1118.04"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"1107.67","1":"1107.67"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"1101.00","1":"1101.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"1105.00","1":"1105.00"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"1100.00","1":"1100.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"1101.00","1":"1101.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"1110.45","1":"1110.45"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"1090.50","1":"1090.50"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"1111.00","1":"1111.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"1111.00","1":"1111.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"1155.00","1":"1155.00"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"1186.67","1":"1186.67"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"1160.00","1":"1160.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"1115.00","1":"1115.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"1155.09","1":"1155.09"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"1170.09","1":"1170.09"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"1168.00","1":"1168.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"1160.00","1":"1160.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"1216.99","1":"1216.99"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"1160.01","1":"1160.01"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"1105.09","1":"1105.09"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"1157.84","1":"1157.84"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"1215.73","1":"1215.73"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"1276.51","1":"1276.51"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"1340.32","1":"1340.32"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"1340.32","1":"1340.32"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"1340.32","1":"1340.32"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"1308.88","1":"1308.88"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"1308.88","1":"1308.88"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"1323.66","1":"1323.66"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"1323.66","1":"1323.66"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"1323.66","1":"1323.66"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"1323.66","1":"1323.66"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"1323.66","1":"1323.66"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"1257.48","1":"1257.48"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"1257.48","1":"1257.48"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"1197.58","1":"1197.58"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"1197.58","1":"1197.58"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"1197.58","1":"1197.58"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"1197.58","1":"1197.58"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"1151.00","1":"1151.00"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"1151.00","1":"1151.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"1130.01","1":"1130.01"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"1126.14","1":"1126.14"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"1178.90","1":"1178.90"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"1178.90","1":"1178.90"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"1236.21","1":"1236.21"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"1236.21","1":"1236.21"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"1200.21","1":"1200.21"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"1200.21","1":"1200.21"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"1200.21","1":"1200.21"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"1200.21","1":"1200.21"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"1259.13","1":"1259.13"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"1282.86","1":"1282.86"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"1338.30","1":"1338.30"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"1307.27","1":"1307.27"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"1302.12","1":"1302.12"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"1302.12","1":"1302.12"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"1302.12","1":"1302.12"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"1302.12","1":"1302.12"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"1302.12","1":"1302.12"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"1300.98","1":"1300.98"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"1300.98","1":"1300.98"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"1300.98","1":"1300.98"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"1359.37","1":"1359.37"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"1390.00","1":"1390.00"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"1350.67","1":"1350.67"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"1350.67","1":"1350.67"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"1350.67","1":"1350.67"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"1364.29","1":"1364.29"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"1399.22","1":"1399.22"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"1399.22","1":"1399.22"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"1400.00","1":"1400.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"1400.00","1":"1400.00"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"1400.00","1":"1400.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"1400.00","1":"1400.00"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"1400.00","1":"1400.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"1410.00","1":"1410.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"1410.00","1":"1410.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"1410.00","1":"1410.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"1410.00","1":"1410.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"1410.00","1":"1410.00"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"1410.00","1":"1410.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"1410.00","1":"1410.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"1410.00","1":"1410.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"1410.00","1":"1410.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"1480.00","1":"1480.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"1480.00","1":"1480.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"1480.00","1":"1480.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"1480.00","1":"1480.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"1490.00","1":"1490.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"1490.00","1":"1490.00"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"1490.00","1":"1490.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"1490.00","1":"1490.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"1562.36","1":"1562.36"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"1637.97","1":"1637.97"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"1713.93","1":"1713.93"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"1713.93","1":"1713.93"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"1713.93","1":"1713.93"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"1793.31","1":"1793.31"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"1764.58","1":"1764.58"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"1764.58","1":"1764.58"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"1764.58","1":"1764.58"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"1764.58","1":"1764.58"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"1764.58","1":"1764.58"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"1692.17","1":"1692.17"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"1692.17","1":"1692.17"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"1692.17","1":"1692.17"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"1692.17","1":"1692.17"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"1607.60","1":"1607.60"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"1607.60","1":"1607.60"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"1674.04","1":"1674.04"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"1674.04","1":"1674.04"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"1674.04","1":"1674.04"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"1674.04","1":"1674.04"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"1635.00","1":"1635.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"1635.00","1":"1635.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"1635.00","1":"1635.00"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"1664.13","1":"1664.13"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"1747.26","1":"1747.26"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"1747.26","1":"1747.26"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"1736.36","1":"1736.36"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"1736.36","1":"1736.36"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"1654.00","1":"1654.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"1654.00","1":"1654.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"1654.00","1":"1654.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"1724.00","1":"1724.00"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"1724.00","1":"1724.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"1681.12","1":"1681.12"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"1680.00","1":"1680.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"1680.00","1":"1680.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"1680.00","1":"1680.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"1680.00","1":"1680.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"1680.00","1":"1680.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"1680.00","1":"1680.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"1643.54","1":"1643.54"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"1643.54","1":"1643.54"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"1643.54","1":"1643.54"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"1643.54","1":"1643.54"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"1673.33","1":"1673.33"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"1690.00","1":"1690.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"1690.00","1":"1690.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"1698.33","1":"1698.33"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"1709.33","1":"1709.33"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"1709.33","1":"1709.33"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"1707.69","1":"1707.69"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"1707.69","1":"1707.69"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"1700.00","1":"1700.00"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"1700.00","1":"1700.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"1700.00","1":"1700.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"1670.00","1":"1670.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"1708.18","1":"1708.18"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"1710.00","1":"1710.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"1710.00","1":"1710.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"1700.00","1":"1700.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"1700.00","1":"1700.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"1650.00","1":"1650.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"1650.00","1":"1650.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"1732.00","1":"1732.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"1710.00","1":"1710.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"1715.00","1":"1715.00"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"1715.00","1":"1715.00"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"1629.25","1":"1629.25"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"1700.00","1":"1700.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"1700.00","1":"1700.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"1700.00","1":"1700.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"1750.00","1":"1750.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"1722.11","1":"1722.11"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"1749.33","1":"1749.33"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"1740.00","1":"1740.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"1740.00","1":"1740.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"1740.00","1":"1740.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"1700.00","1":"1700.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"1776.23","1":"1776.23"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"1776.23","1":"1776.23"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"1797.41","1":"1797.41"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"1708.00","1":"1708.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"1708.00","1":"1708.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"1708.00","1":"1708.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"1708.00","1":"1708.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"1710.67","1":"1710.67"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"1792.31","1":"1792.31"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"1792.31","1":"1792.31"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"1792.31","1":"1792.31"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"1792.31","1":"1792.31"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"1880.50","1":"1880.50"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"1880.50","1":"1880.50"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"1830.50","1":"1830.50"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"1751.00","1":"1751.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"1801.00","1":"1801.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"1816.00","1":"1816.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"1814.27","1":"1814.27"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"1811.25","1":"1811.25"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"1811.25","1":"1811.25"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"1901.81","1":"1901.81"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"1901.81","1":"1901.81"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"1901.81","1":"1901.81"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"1929.09","1":"1929.09"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"1929.09","1":"1929.09"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"2025.00","1":"2025.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"2031.07","1":"2031.07"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"2132.62","1":"2132.62"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"2239.25","1":"2239.25"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"2351.21","1":"2351.21"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"2459.99","1":"2459.99"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"2582.94","1":"2582.94"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"2712.08","1":"2712.08"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"2712.08","1":"2712.08"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"2847.68","1":"2847.68"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"2990.06","1":"2990.06"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"3139.01","1":"3139.01"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"3195.65","1":"3195.65"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"3183.00","1":"3183.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"3316.85","1":"3316.85"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"3196.00","1":"3196.00"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"3245.45","1":"3245.45"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"3115.00","1":"3115.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"3000.00","1":"3000.00"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"3000.00","1":"3000.00"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"3090.00","1":"3090.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"3000.00","1":"3000.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"3000.00","1":"3000.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"3000.00","1":"3000.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"3000.00","1":"3000.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"3047.50","1":"3047.50"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"2895.13","1":"2895.13"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"2895.13","1":"2895.13"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"2758.53","1":"2758.53"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"2758.53","1":"2758.53"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"2760.82","1":"2760.82"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"2872.50","1":"2872.50"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"2872.50","1":"2872.50"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"2762.50","1":"2762.50"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"2762.50","1":"2762.50"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"2762.50","1":"2762.50"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"2762.50","1":"2762.50"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"2670.21","1":"2670.21"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"2772.50","1":"2772.50"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"2772.50","1":"2772.50"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"2772.50","1":"2772.50"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"2714.00","1":"2714.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"2714.00","1":"2714.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"2825.00","1":"2825.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"2750.00","1":"2750.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"2750.00","1":"2750.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"2619.39","1":"2619.39"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"2698.00","1":"2698.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"2564.69","1":"2564.69"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"2564.69","1":"2564.69"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"2687.18","1":"2687.18"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"2687.18","1":"2687.18"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"2749.93","1":"2749.93"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"2809.82","1":"2809.82"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"2809.82","1":"2809.82"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"2809.82","1":"2809.82"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"2809.82","1":"2809.82"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"2867.22","1":"2867.22"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"2752.50","1":"2752.50"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"2840.98","1":"2840.98"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"2840.98","1":"2840.98"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"2840.98","1":"2840.98"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"2900.00","1":"2900.00"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"2890.00","1":"2890.00"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"2890.00","1":"2890.00"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"2850.00","1":"2850.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"2825.00","1":"2825.00"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"2966.25","1":"2966.25"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"2850.00","1":"2850.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"2890.00","1":"2890.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"2890.00","1":"2890.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"2825.00","1":"2825.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"2750.00","1":"2750.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"2887.50","1":"2887.50"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"3000.00","1":"3000.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"3148.00","1":"3148.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"3269.00","1":"3269.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"3432.45","1":"3432.45"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"3444.00","1":"3444.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"3444.00","1":"3444.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"3500.00","1":"3500.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"3400.00","1":"3400.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"3400.00","1":"3400.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"3400.00","1":"3400.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"3400.00","1":"3400.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"3570.00","1":"3570.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"3690.00","1":"3690.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"3775.00","1":"3775.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"3600.00","1":"3600.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"3780.00","1":"3780.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"3960.00","1":"3960.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"4150.00","1":"4150.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"4200.00","1":"4200.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"4410.00","1":"4410.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"4190.00","1":"4190.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"4290.00","1":"4290.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"4138.00","1":"4138.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"4200.00","1":"4200.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"4200.00","1":"4200.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"4300.00","1":"4300.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"4300.00","1":"4300.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"4250.00","1":"4250.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"4300.00","1":"4300.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"4200.00","1":"4200.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"4300.00","1":"4300.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"4400.00","1":"4400.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"4180.00","1":"4180.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"4000.00","1":"4000.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"3800.00","1":"3800.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"3905.00","1":"3905.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"4080.00","1":"4080.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"4100.00","1":"4100.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"4200.00","1":"4200.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"4125.00","1":"4125.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"4255.00","1":"4255.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"4345.00","1":"4345.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"4340.00","1":"4340.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"4400.00","1":"4400.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"4250.00","1":"4250.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"4299.00","1":"4299.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"4300.00","1":"4300.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"4500.00","1":"4500.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"4584.51","1":"4584.51"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"4427.00","1":"4427.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"4648.00","1":"4648.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"4880.40","1":"4880.40"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"5124.00","1":"5124.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"5175.00","1":"5175.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"4800.00","1":"4800.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"4560.00","1":"4560.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"4332.00","1":"4332.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"4400.00","1":"4400.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"4450.00","1":"4450.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"4600.00","1":"4600.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"4830.00","1":"4830.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"5090.00","1":"5090.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"4900.00","1":"4900.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"5145.00","1":"5145.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"5100.00","1":"5100.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"5150.00","1":"5150.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"4900.00","1":"4900.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"4800.00","1":"4800.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"5040.00","1":"5040.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"4850.00","1":"4850.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"4762.00","1":"4762.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"4800.00","1":"4800.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"4750.00","1":"4750.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"4665.00","1":"4665.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"4770.00","1":"4770.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"4890.00","1":"4890.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"4700.00","1":"4700.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"4750.00","1":"4750.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"4750.00","1":"4750.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"4889.00","1":"4889.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"5129.00","1":"5129.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"5305.00","1":"5305.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"5300.00","1":"5300.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"5290.00","1":"5290.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"5290.00","1":"5290.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"5290.00","1":"5290.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"5100.00","1":"5100.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"5290.00","1":"5290.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"5288.00","1":"5288.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"5030.00","1":"5030.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"5030.00","1":"5030.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"5050.00","1":"5050.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"5180.00","1":"5180.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"5210.00","1":"5210.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"5290.00","1":"5290.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"5195.00","1":"5195.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"5250.00","1":"5250.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"5512.00","1":"5512.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"5301.00","1":"5301.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"5536.67","1":"5536.67"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"5527.50","1":"5527.50"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"5790.00","1":"5790.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"6000.00","1":"6000.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"6000.00","1":"6000.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"6300.00","1":"6300.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"6600.00","1":"6600.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"6883.06","1":"6883.06"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"7205.40","1":"7205.40"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"7565.67","1":"7565.67"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"7943.00","1":"7943.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"8340.15","1":"8340.15"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"8757.15","1":"8757.15"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"9195.00","1":"9195.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"9654.75","1":"9654.75"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"10137.48","1":"10137.48"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"10644.00","1":"10644.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"11176.20","1":"11176.20"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"11400.00","1":"11400.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"10830.00","1":"10830.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"10399.00","1":"10399.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"10815.00","1":"10815.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"10696.00","1":"10696.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"10796.00","1":"10796.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"10608.00","1":"10608.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"10100.00","1":"10100.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"10370.00","1":"10370.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"10000.00","1":"10000.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"10000.00","1":"10000.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"9500.00","1":"9500.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"9300.00","1":"9300.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"9300.00","1":"9300.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"9300.00","1":"9300.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"8925.00","1":"8925.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"8860.00","1":"8860.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"8660.00","1":"8660.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"9093.00","1":"9093.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"9547.65","1":"9547.65"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"9995.00","1":"9995.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"10000.00","1":"10000.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"9500.00","1":"9500.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"9190.00","1":"9190.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"9040.50","1":"9040.50"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"9090.00","1":"9090.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"9099.00","1":"9099.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"9552.63","1":"9552.63"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"9076.00","1":"9076.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"9350.00","1":"9350.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"9750.00","1":"9750.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"9500.00","1":"9500.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"9025.00","1":"9025.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"9090.00","1":"9090.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"8900.00","1":"8900.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"8999.99","1":"8999.99"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"8900.00","1":"8900.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"8686.86","1":"8686.86"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"8900.00","1":"8900.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"8888.00","1":"8888.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"8999.99","1":"8999.99"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"8686.86","1":"8686.86"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"8989.89","1":"8989.89"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"8600.00","1":"8600.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"8600.00","1":"8600.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"8900.00","1":"8900.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"8505.00","1":"8505.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"8800.00","1":"8800.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"8500.00","1":"8500.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"8075.75","1":"8075.75"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"7676.76","1":"7676.76"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"8060.59","1":"8060.59"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"8460.00","1":"8460.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"8600.00","1":"8600.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"8250.00","1":"8250.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"8500.00","1":"8500.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"8495.00","1":"8495.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"8100.00","1":"8100.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"8200.00","1":"8200.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"8195.00","1":"8195.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"8300.00","1":"8300.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"8150.00","1":"8150.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"8000.00","1":"8000.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"8000.00","1":"8000.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"8000.00","1":"8000.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"8385.00","1":"8385.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"8790.00","1":"8790.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"8510.00","1":"8510.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"8850.00","1":"8850.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"8407.50","1":"8407.50"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"8350.00","1":"8350.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"8767.15","1":"8767.15"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"8799.00","1":"8799.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"8799.00","1":"8799.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"9238.00","1":"9238.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"8776.10","1":"8776.10"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"8699.00","1":"8699.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"8570.00","1":"8570.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"8695.00","1":"8695.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"8700.00","1":"8700.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"9050.00","1":"9050.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"9119.78","1":"9119.78"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"8950.00","1":"8950.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"9397.00","1":"9397.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"9690.00","1":"9690.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"9225.50","1":"9225.50"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"9250.00","1":"9250.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"9300.00","1":"9300.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"9010.00","1":"9010.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"9010.00","1":"9010.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"8799.00","1":"8799.00"},{"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":"8400.00","1":"8400.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"8330.00","1":"8330.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"8111.00","1":"8111.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"8495.00","1":"8495.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"8880.00","1":"8880.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"8777.77","1":"8777.77"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"8900.00","1":"8900.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"8999.99","1":"8999.99"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"9200.00","1":"9200.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"8890.00","1":"8890.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"8620.00","1":"8620.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"8402.50","1":"8402.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"8799.00","1":"8799.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"8700.00","1":"8700.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"8600.00","1":"8600.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"8650.00","1":"8650.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"8411.00","1":"8411.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"8400.00","1":"8400.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"8820.00","1":"8820.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"9261.00","1":"9261.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"9724.00","1":"9724.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"9800.00","1":"9800.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"10100.00","1":"10100.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"10100.00","1":"10100.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"9595.00","1":"9595.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"9115.25","1":"9115.25"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"8800.00","1":"8800.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"9100.00","1":"9100.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"9450.00","1":"9450.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"9900.00","1":"9900.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"9999.00","1":"9999.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"9499.05","1":"9499.05"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"9024.10","1":"9024.10"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"8800.00","1":"8800.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"8501.00","1":"8501.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"8075.95","1":"8075.95"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"8479.00","1":"8479.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"8055.05","1":"8055.05"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"8055.05","1":"8055.05"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"8312.00","1":"8312.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"8460.60","1":"8460.60"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"8260.60","1":"8260.60"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"8069.50","1":"8069.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"7750.50","1":"7750.50"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"7849.00","1":"7849.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"7577.37","1":"7577.37"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"7500.00","1":"7500.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"7500.00","1":"7500.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"7500.00","1":"7500.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"7277.50","1":"7277.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"7641.37","1":"7641.37"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"8023.00","1":"8023.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"8390.00","1":"8390.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"7970.50","1":"7970.50"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"8100.00","1":"8100.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"7695.00","1":"7695.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"7332.63","1":"7332.63"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"7373.73","1":"7373.73"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"7742.40","1":"7742.40"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"7850.00","1":"7850.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"7950.00","1":"7950.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"8241.67","1":"8241.67"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"8200.00","1":"8200.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"8595.00","1":"8595.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"8595.00","1":"8595.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"8165.25","1":"8165.25"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"8570.00","1":"8570.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"8500.00","1":"8500.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"8075.00","1":"8075.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"8100.00","1":"8100.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"8100.00","1":"8100.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"8100.00","1":"8100.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"8000.00","1":"8000.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"7600.00","1":"7600.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"7600.00","1":"7600.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"7800.00","1":"7800.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"7512.00","1":"7512.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"7499.00","1":"7499.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"7500.00","1":"7500.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"7130.00","1":"7130.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"6650.00","1":"6650.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"6982.50","1":"6982.50"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"7150.00","1":"7150.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"7000.00","1":"7000.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"6800.00","1":"6800.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"6900.00","1":"6900.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"7194.00","1":"7194.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"7149.00","1":"7149.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"7490.00","1":"7490.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"7120.00","1":"7120.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"6950.00","1":"6950.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"7120.00","1":"7120.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"7000.00","1":"7000.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"7000.00","1":"7000.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"6650.00","1":"6650.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"6381.33","1":"6381.33"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"6400.00","1":"6400.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"6470.00","1":"6470.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"6321.11","1":"6321.11"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"6200.00","1":"6200.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"5890.00","1":"5890.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"6000.00","1":"6000.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"6000.00","1":"6000.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"6000.00","1":"6000.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"6000.00","1":"6000.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"6000.00","1":"6000.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"6000.00","1":"6000.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"6000.00","1":"6000.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"6200.00","1":"6200.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"5950.00","1":"5950.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"6100.00","1":"6100.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"6100.00","1":"6100.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"6000.00","1":"6000.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"6200.00","1":"6200.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"6200.00","1":"6200.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"6000.00","1":"6000.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"5800.00","1":"5800.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"6090.00","1":"6090.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"5800.00","1":"5800.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"6000.00","1":"6000.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"5700.00","1":"5700.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"5420.00","1":"5420.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"5210.00","1":"5210.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"5300.00","1":"5300.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"5565.00","1":"5565.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"5570.00","1":"5570.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"5790.00","1":"5790.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"5790.00","1":"5790.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"6000.00","1":"6000.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"6000.00","1":"6000.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"5700.00","1":"5700.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"5425.00","1":"5425.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"5300.33","1":"5300.33"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"5470.00","1":"5470.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"5196.50","1":"5196.50"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"4980.00","1":"4980.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"5190.00","1":"5190.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"5100.00","1":"5100.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"5300.00","1":"5300.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"5500.00","1":"5500.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"5523.00","1":"5523.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"5400.00","1":"5400.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"5400.00","1":"5400.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"5201.00","1":"5201.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"5461.00","1":"5461.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"5555.00","1":"5555.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"5250.00","1":"5250.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"5325.00","1":"5325.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"5439.00","1":"5439.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"5400.00","1":"5400.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"5400.00","1":"5400.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"5500.00","1":"5500.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"5555.00","1":"5555.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"5500.00","1":"5500.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"5225.00","1":"5225.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"5125.00","1":"5125.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"5130.00","1":"5130.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"5386.50","1":"5386.50"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"5213.00","1":"5213.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"5249.00","1":"5249.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"5339.00","1":"5339.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"5200.00","1":"5200.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"5100.00","1":"5100.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"5195.00","1":"5195.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"5250.00","1":"5250.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"5200.00","1":"5200.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"5150.50","1":"5150.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"5152.00","1":"5152.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"5200.00","1":"5200.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"5200.00","1":"5200.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"5325.00","1":"5325.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"5350.00","1":"5350.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"5350.00","1":"5350.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"5480.00","1":"5480.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"5208.01","1":"5208.01"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"5344.00","1":"5344.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"5480.00","1":"5480.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"5550.00","1":"5550.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"5805.83","1":"5805.83"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"5725.00","1":"5725.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"5800.00","1":"5800.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"5600.00","1":"5600.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"5600.00","1":"5600.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"5600.00","1":"5600.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"5500.00","1":"5500.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"5350.00","1":"5350.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"5300.00","1":"5300.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"5250.00","1":"5250.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"5100.00","1":"5100.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"5200.00","1":"5200.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"5208.35","1":"5208.35"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"5200.00","1":"5200.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"5200.00","1":"5200.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"5151.00","1":"5151.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"5175.70","1":"5175.70"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"5175.01","1":"5175.01"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"5433.76","1":"5433.76"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"5300.00","1":"5300.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"5564.99","1":"5564.99"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"5550.00","1":"5550.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"5500.00","1":"5500.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"5499.00","1":"5499.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"5498.00","1":"5498.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"5690.00","1":"5690.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"5405.50","1":"5405.50"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"5674.00","1":"5674.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"5870.00","1":"5870.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"5700.00","1":"5700.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"5760.00","1":"5760.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"5700.00","1":"5700.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"5700.00","1":"5700.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"5700.00","1":"5700.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"5600.00","1":"5600.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"5699.00","1":"5699.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"5699.00","1":"5699.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"5700.00","1":"5700.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"5850.00","1":"5850.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"5610.00","1":"5610.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"5600.00","1":"5600.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"5700.00","1":"5700.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"5650.00","1":"5650.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"5932.00","1":"5932.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"5850.00","1":"5850.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"6000.00","1":"6000.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"6000.00","1":"6000.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"5900.00","1":"5900.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"5630.00","1":"5630.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"5700.00","1":"5700.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"5985.00","1":"5985.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"5750.00","1":"5750.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"5900.00","1":"5900.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"5950.00","1":"5950.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"5900.00","1":"5900.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"5900.00","1":"5900.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"6000.00","1":"6000.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"5725.00","1":"5725.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"5800.00","1":"5800.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"5798.99","1":"5798.99"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"5800.00","1":"5800.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"5800.00","1":"5800.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"5850.00","1":"5850.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"5800.00","1":"5800.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"5800.00","1":"5800.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"5825.00","1":"5825.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"5750.00","1":"5750.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"5701.00","1":"5701.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"5501.67","1":"5501.67"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"5400.00","1":"5400.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"5747.36","1":"5747.36"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"6034.72","1":"6034.72"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"6250.00","1":"6250.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"6100.00","1":"6100.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"6300.00","1":"6300.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"6067.50","1":"6067.50"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"6100.00","1":"6100.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"6195.00","1":"6195.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"6110.00","1":"6110.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"6100.00","1":"6100.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"6050.00","1":"6050.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"6100.00","1":"6100.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"6110.00","1":"6110.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"6100.00","1":"6100.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"6200.00","1":"6200.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"5890.00","1":"5890.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"6169.98","1":"6169.98"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"5923.18","1":"5923.18"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"6100.00","1":"6100.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"6200.00","1":"6200.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"6250.00","1":"6250.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"6201.00","1":"6201.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"6200.00","1":"6200.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"6250.00","1":"6250.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"6110.00","1":"6110.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"6400.00","1":"6400.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"6699.00","1":"6699.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"6600.00","1":"6600.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"6300.03","1":"6300.03"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"6250.00","1":"6250.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"6200.00","1":"6200.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"6400.00","1":"6400.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"6150.00","1":"6150.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"6200.00","1":"6200.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"6162.00","1":"6162.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"6150.00","1":"6150.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"6200.00","1":"6200.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"6222.00","1":"6222.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"6139.00","1":"6139.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"6150.00","1":"6150.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"6110.00","1":"6110.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"6150.00","1":"6150.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"6076.50","1":"6076.50"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"6200.00","1":"6200.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"6300.00","1":"6300.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"6350.00","1":"6350.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"6300.00","1":"6300.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"6300.00","1":"6300.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"5985.00","1":"5985.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"5985.00","1":"5985.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"5950.00","1":"5950.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"5800.00","1":"5800.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"5800.00","1":"5800.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"5600.06","1":"5600.06"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"5800.00","1":"5800.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"5800.00","1":"5800.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"6090.00","1":"6090.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"6300.00","1":"6300.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"6431.50","1":"6431.50"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"6477.00","1":"6477.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"6224.00","1":"6224.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"6224.00","1":"6224.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"6250.00","1":"6250.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"6200.00","1":"6200.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"5890.00","1":"5890.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"6000.00","1":"6000.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"6200.00","1":"6200.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"6300.00","1":"6300.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"6400.00","1":"6400.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"6250.00","1":"6250.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"6550.00","1":"6550.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"6549.99","1":"6549.99"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"6400.00","1":"6400.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"6520.00","1":"6520.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"6500.00","1":"6500.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"6375.00","1":"6375.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"6500.00","1":"6500.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"6400.00","1":"6400.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"6450.00","1":"6450.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"6550.00","1":"6550.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"6600.00","1":"6600.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"6599.00","1":"6599.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"6500.00","1":"6500.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"6700.00","1":"6700.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"6560.00","1":"6560.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"6800.00","1":"6800.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"7136.50","1":"7136.50"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"7100.00","1":"7100.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"6800.00","1":"6800.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"6900.00","1":"6900.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"7245.00","1":"7245.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"7500.00","1":"7500.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"7200.00","1":"7200.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"6950.00","1":"6950.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"7315.03","1":"7315.03"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"7599.00","1":"7599.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"7900.00","1":"7900.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"8000.00","1":"8000.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"8050.00","1":"8050.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"8100.00","1":"8100.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"8100.00","1":"8100.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"8200.00","1":"8200.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"8387.50","1":"8387.50"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"8300.00","1":"8300.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"8500.00","1":"8500.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"8500.00","1":"8500.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"8501.20","1":"8501.20"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"8900.00","1":"8900.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"8500.00","1":"8500.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"8925.00","1":"8925.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"8900.00","1":"8900.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"8940.00","1":"8940.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"9100.00","1":"9100.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"9300.00","1":"9300.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"9500.00","1":"9500.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"9350.00","1":"9350.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"9812.50","1":"9812.50"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"9855.00","1":"9855.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"9550.00","1":"9550.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"9550.00","1":"9550.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"9700.00","1":"9700.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"9895.00","1":"9895.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"9900.00","1":"9900.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"9800.00","1":"9800.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"9900.00","1":"9900.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"9750.00","1":"9750.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"9401.00","1":"9401.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"9000.00","1":"9000.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"9000.00","1":"9000.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"9000.00","1":"9000.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"9200.00","1":"9200.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"9000.00","1":"9000.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"8550.00","1":"8550.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"8100.00","1":"8100.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"8174.50","1":"8174.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"8499.99","1":"8499.99"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"8899.00","1":"8899.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"8454.05","1":"8454.05"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"8100.00","1":"8100.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"7695.00","1":"7695.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"7695.00","1":"7695.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"7998.00","1":"7998.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"8379.00","1":"8379.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"8368.00","1":"8368.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"8699.00","1":"8699.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"8264.05","1":"8264.05"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"7850.85","1":"7850.85"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"8000.00","1":"8000.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"7998.00","1":"7998.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"8099.00","1":"8099.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"7785.00","1":"7785.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"8099.00","1":"8099.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"8100.00","1":"8100.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"8300.00","1":"8300.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"7885.00","1":"7885.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"8000.00","1":"8000.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"7999.00","1":"7999.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"8000.00","1":"8000.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"8000.00","1":"8000.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"8099.99","1":"8099.99"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"7695.00","1":"7695.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"7850.00","1":"7850.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"7600.00","1":"7600.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"7875.00","1":"7875.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"7550.00","1":"7550.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"7300.00","1":"7300.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"7499.00","1":"7499.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"7124.53","1":"7124.53"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"7300.00","1":"7300.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"6935.00","1":"6935.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"7100.00","1":"7100.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"7399.99","1":"7399.99"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"7350.00","1":"7350.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"7351.00","1":"7351.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"7500.00","1":"7500.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"7125.00","1":"7125.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"7200.00","1":"7200.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"7105.00","1":"7105.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"7105.00","1":"7105.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"7100.00","1":"7100.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"7289.00","1":"7289.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"7200.00","1":"7200.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"7100.00","1":"7100.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"7010.00","1":"7010.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"7100.00","1":"7100.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"7062.50","1":"7062.50"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"7000.00","1":"7000.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"6975.00","1":"6975.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"7000.00","1":"7000.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"7349.99","1":"7349.99"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"7625.00","1":"7625.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"7550.00","1":"7550.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"7600.00","1":"7600.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"7400.00","1":"7400.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"7400.00","1":"7400.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"7400.00","1":"7400.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"7499.00","1":"7499.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"7400.00","1":"7400.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"7200.00","1":"7200.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"7000.00","1":"7000.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"6650.00","1":"6650.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"6317.50","1":"6317.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"6250.00","1":"6250.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"6500.00","1":"6500.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"6799.00","1":"6799.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"6799.00","1":"6799.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"6799.00","1":"6799.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"6500.00","1":"6500.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"6500.00","1":"6500.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"6300.00","1":"6300.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"6300.00","1":"6300.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"6250.00","1":"6250.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"6250.00","1":"6250.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"6001.00","1":"6001.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"5704.00","1":"5704.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"5980.00","1":"5980.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"5725.00","1":"5725.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"5725.00","1":"5725.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"5725.00","1":"5725.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"5438.75","1":"5438.75"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"5170.00","1":"5170.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"5399.00","1":"5399.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"5665.00","1":"5665.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"5500.00","1":"5500.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"5500.00","1":"5500.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"5500.00","1":"5500.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"5775.00","1":"5775.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"5775.00","1":"5775.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"5600.00","1":"5600.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"5320.00","1":"5320.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"5586.00","1":"5586.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"5600.00","1":"5600.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"5650.00","1":"5650.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"5800.00","1":"5800.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"5551.00","1":"5551.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"5828.55","1":"5828.55"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"6119.97","1":"6119.97"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"6425.95","1":"6425.95"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"6746.99","1":"6746.99"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"6700.00","1":"6700.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"6700.00","1":"6700.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"6999.50","1":"6999.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"6700.00","1":"6700.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"7000.00","1":"7000.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"6900.00","1":"6900.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"7245.00","1":"7245.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"6900.00","1":"6900.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"6900.00","1":"6900.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"7245.00","1":"7245.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"6900.00","1":"6900.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"7200.00","1":"7200.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"7250.00","1":"7250.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"7350.00","1":"7350.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"7500.01","1":"7500.01"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"7501.00","1":"7501.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"7500.00","1":"7500.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"7500.00","1":"7500.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"7800.00","1":"7800.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"7650.00","1":"7650.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"7650.00","1":"7650.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"7650.00","1":"7650.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"7601.00","1":"7601.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"7600.00","1":"7600.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"7788.00","1":"7788.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"7700.00","1":"7700.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"7800.00","1":"7800.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"7332.00","1":"7332.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"7350.00","1":"7350.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"7300.00","1":"7300.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"7350.00","1":"7350.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"7500.00","1":"7500.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"7300.00","1":"7300.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"7200.00","1":"7200.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"7200.00","1":"7200.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"7400.00","1":"7400.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"7310.00","1":"7310.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"7400.00","1":"7400.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"7400.00","1":"7400.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"7400.00","1":"7400.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"7210.00","1":"7210.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"7100.00","1":"7100.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"6950.00","1":"6950.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"7100.00","1":"7100.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"7100.00","1":"7100.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"7600.00","1":"7600.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"7600.00","1":"7600.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"7030.00","1":"7030.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"7557.25","1":"7557.25"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"7999.00","1":"7999.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"8166.67","1":"8166.67"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"8500.00","1":"8500.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9137.50","1":"9137.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"9200.00","1":"9200.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"9850.00","1":"9850.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"10577.00","1":"10577.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"10895.00","1":"10895.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"10110.00","1":"10110.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"10500.00","1":"10500.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"9850.00","1":"9850.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"9600.00","1":"9600.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9011.00","1":"9011.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"9100.00","1":"9100.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"9599.00","1":"9599.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"9100.00","1":"9100.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"9782.00","1":"9782.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"9711.00","1":"9711.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"9711.00","1":"9711.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"9899.00","1":"9899.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"9303.00","1":"9303.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"9310.00","1":"9310.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"9418.00","1":"9418.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"9400.00","1":"9400.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"9400.00","1":"9400.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"9690.00","1":"9690.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"9690.00","1":"9690.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"9500.00","1":"9500.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"9590.00","1":"9590.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"9500.00","1":"9500.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"9400.00","1":"9400.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"9575.00","1":"9575.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"9550.00","1":"9550.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"9230.00","1":"9230.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"8655.00","1":"8655.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"9000.00","1":"9000.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"9590.00","1":"9590.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"9800.00","1":"9800.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"9700.00","1":"9700.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"9600.00","1":"9600.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"9700.00","1":"9700.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"9500.02","1":"9500.02"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"9500.01","1":"9500.01"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"10199.00","1":"10199.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"10500.00","1":"10500.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"11287.00","1":"11287.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"12133.00","1":"12133.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"12500.00","1":"12500.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"13000.00","1":"13000.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"12859.00","1":"12859.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"12500.00","1":"12500.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"12900.00","1":"12900.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"13500.00","1":"13500.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"13400.00","1":"13400.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"13500.00","1":"13500.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"13980.00","1":"13980.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"13960.00","1":"13960.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"15000.00","1":"15000.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"14749.50","1":"14749.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"13800.00","1":"13800.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"13900.00","1":"13900.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"12900.00","1":"12900.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"13000.00","1":"13000.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"13000.00","1":"13000.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"13000.00","1":"13000.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"12974.00","1":"12974.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"12500.00","1":"12500.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"12749.00","1":"12749.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"13498.00","1":"13498.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"14500.00","1":"14500.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"13600.00","1":"13600.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"12600.00","1":"12600.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"13545.00","1":"13545.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"13500.00","1":"13500.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"14000.00","1":"14000.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"14500.00","1":"14500.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"14300.00","1":"14300.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"14500.00","1":"14500.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"14000.01","1":"14000.01"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"13550.00","1":"13550.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"13550.00","1":"13550.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"14499.00","1":"14499.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"13880.00","1":"13880.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"14200.00","1":"14200.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"14500.00","1":"14500.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"13556.00","1":"13556.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"13521.00","1":"13521.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"13750.00","1":"13750.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"14000.00","1":"14000.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"15000.00","1":"15000.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"15879.90","1":"15879.90"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"15671.96","1":"15671.96"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"16599.00","1":"16599.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"15616.00","1":"15616.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"15990.00","1":"15990.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"15500.00","1":"15500.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"15850.00","1":"15850.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"16499.00","1":"16499.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"16300.00","1":"16300.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"17199.00","1":"17199.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"16500.00","1":"16500.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"16500.00","1":"16500.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"16800.00","1":"16800.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"16550.00","1":"16550.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"15710.00","1":"15710.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"16500.00","1":"16500.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"16500.00","1":"16500.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"16500.00","1":"16500.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"16373.75","1":"16373.75"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"16990.00","1":"16990.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"16000.00","1":"16000.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"15800.00","1":"15800.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"15555.00","1":"15555.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"16189.00","1":"16189.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"16470.00","1":"16470.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"16349.00","1":"16349.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"16489.00","1":"16489.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"16000.00","1":"16000.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"16000.00","1":"16000.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"16400.00","1":"16400.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"16399.50","1":"16399.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"16900.00","1":"16900.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"16900.00","1":"16900.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"16999.50","1":"16999.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"17000.00","1":"17000.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"17000.00","1":"17000.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"17299.99","1":"17299.99"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"17560.00","1":"17560.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"18000.00","1":"18000.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"18849.00","1":"18849.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20208.22","1":"20208.22"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"21723.37","1":"21723.37"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"22096.00","1":"22096.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"20300.00","1":"20300.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"21800.00","1":"21800.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"20165.00","1":"20165.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"19000.00","1":"19000.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"19000.00","1":"19000.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"19200.00","1":"19200.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"21000.00","1":"21000.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"21000.00","1":"21000.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"20500.00","1":"20500.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"20000.00","1":"20000.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"18399.00","1":"18399.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"19479.00","1":"19479.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"18999.00","1":"18999.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"18900.00","1":"18900.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"19999.99","1":"19999.99"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"19999.00","1":"19999.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"19500.00","1":"19500.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"19500.00","1":"19500.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"19000.00","1":"19000.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"20400.00","1":"20400.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"19500.00","1":"19500.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"19949.99","1":"19949.99"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"19000.00","1":"19000.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"19000.00","1":"19000.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"19000.00","1":"19000.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"19000.00","1":"19000.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"19500.00","1":"19500.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"19350.00","1":"19350.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"19500.00","1":"19500.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"20149.00","1":"20149.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"20349.00","1":"20349.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"20490.00","1":"20490.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"20899.00","1":"20899.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"20999.00","1":"20999.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"22409.00","1":"22409.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"21000.00","1":"21000.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"21000.00","1":"21000.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21000.00","1":"21000.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"21500.00","1":"21500.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"21500.00","1":"21500.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"21400.00","1":"21400.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"21400.00","1":"21400.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"21400.00","1":"21400.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"21899.00","1":"21899.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"21799.00","1":"21799.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"21500.00","1":"21500.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"23000.00","1":"23000.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"23200.00","1":"23200.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"23400.00","1":"23400.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"24000.00","1":"24000.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"24000.00","1":"24000.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"24000.00","1":"24000.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"24000.00","1":"24000.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"24000.00","1":"24000.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"24500.00","1":"24500.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"25500.00","1":"25500.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"25500.00","1":"25500.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"24999.00","1":"24999.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"24900.00","1":"24900.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"24800.00","1":"24800.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"23000.00","1":"23000.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"24700.00","1":"24700.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"25490.00","1":"25490.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"25800.00","1":"25800.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"26499.00","1":"26499.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"25650.00","1":"25650.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"24000.00","1":"24000.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"24200.00","1":"24200.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"24250.00","1":"24250.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"24500.00","1":"24500.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"25500.00","1":"25500.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"25500.00","1":"25500.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"25500.00","1":"25500.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"25999.00","1":"25999.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"26000.00","1":"26000.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"26000.00","1":"26000.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"26000.00","1":"26000.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"25750.00","1":"25750.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"25750.00","1":"25750.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"24000.00","1":"24000.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"25000.00","1":"25000.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"22500.00","1":"22500.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"21000.00","1":"21000.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"19426.00","1":"19426.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"18210.00","1":"18210.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"18210.00","1":"18210.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"19555.00","1":"19555.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"20950.00","1":"20950.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"22500.00","1":"22500.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"22998.00","1":"22998.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"22499.00","1":"22499.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"20811.58","1":"20811.58"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"19555.00","1":"19555.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"18210.00","1":"18210.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"18200.00","1":"18200.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"19205.00","1":"19205.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"18256.00","1":"18256.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"17925.00","1":"17925.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"18500.00","1":"18500.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"18000.00","1":"18000.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"17900.00","1":"17900.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"17750.00","1":"17750.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"18000.00","1":"18000.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"18000.00","1":"18000.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"18000.00","1":"18000.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"18300.00","1":"18300.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"17900.00","1":"17900.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"18000.00","1":"18000.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"18000.00","1":"18000.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"18000.00","1":"18000.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"19250.00","1":"19250.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"20700.00","1":"20700.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"22137.50","1":"22137.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"20999.62","1":"20999.62"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"21000.00","1":"21000.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"20800.00","1":"20800.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"21800.00","1":"21800.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"23400.00","1":"23400.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"22499.00","1":"22499.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"22050.00","1":"22050.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"23199.00","1":"23199.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"21932.68","1":"21932.68"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"23000.00","1":"23000.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"22111.00","1":"22111.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"22700.00","1":"22700.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"22020.00","1":"22020.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"21999.00","1":"21999.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"23449.90","1":"23449.90"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"22901.00","1":"22901.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"22000.00","1":"22000.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"22500.00","1":"22500.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"22450.00","1":"22450.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"22800.00","1":"22800.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"23850.00","1":"23850.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"24000.00","1":"24000.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"22900.00","1":"22900.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"21255.00","1":"21255.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"21255.00","1":"21255.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"20100.00","1":"20100.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"20550.00","1":"20550.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"20550.00","1":"20550.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"20480.00","1":"20480.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"20487.50","1":"20487.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"20600.00","1":"20600.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"20700.00","1":"20700.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"20850.00","1":"20850.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"20125.00","1":"20125.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"22000.00","1":"22000.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"21000.00","1":"21000.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"21900.00","1":"21900.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"22225.00","1":"22225.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"22750.00","1":"22750.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"22400.00","1":"22400.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"23400.00","1":"23400.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"22000.00","1":"22000.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"23000.00","1":"23000.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"22500.15","1":"22500.15"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"23000.00","1":"23000.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"22500.00","1":"22500.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"22500.00","1":"22500.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"22400.00","1":"22400.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"22100.00","1":"22100.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"22500.00","1":"22500.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"21500.00","1":"21500.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"22200.00","1":"22200.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"22200.00","1":"22200.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"22200.00","1":"22200.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"21600.25","1":"21600.25"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"21600.00","1":"21600.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"22100.00","1":"22100.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"22275.00","1":"22275.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"21550.00","1":"21550.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"21799.00","1":"21799.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"21355.00","1":"21355.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"21000.00","1":"21000.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"21999.00","1":"21999.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"21900.00","1":"21900.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"22200.00","1":"22200.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"22200.00","1":"22200.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"22250.00","1":"22250.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"22100.00","1":"22100.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"22100.00","1":"22100.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"22399.00","1":"22399.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"22297.00","1":"22297.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"21900.00","1":"21900.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"21900.00","1":"21900.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"21500.00","1":"21500.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"22500.00","1":"22500.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"20812.50","1":"20812.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"22364.33","1":"22364.33"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"22300.00","1":"22300.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"22300.00","1":"22300.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"22290.00","1":"22290.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"21800.00","1":"21800.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"21799.17","1":"21799.17"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"21145.00","1":"21145.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"21800.00","1":"21800.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"21100.00","1":"21100.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"21500.00","1":"21500.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"21900.00","1":"21900.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"20898.00","1":"20898.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"21400.00","1":"21400.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"21500.00","1":"21500.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"21500.00","1":"21500.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"21700.00","1":"21700.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"21600.00","1":"21600.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"21000.00","1":"21000.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"21000.00","1":"21000.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"20800.00","1":"20800.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"20800.00","1":"20800.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"20699.00","1":"20699.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"20699.00","1":"20699.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"20700.00","1":"20700.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"20900.00","1":"20900.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"20533.34","1":"20533.34"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"20474.50","1":"20474.50"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"20627.99","1":"20627.99"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"20255.00","1":"20255.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"20153.92","1":"20153.92"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"19553.71","1":"19553.71"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"20000.00","1":"20000.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"19282.15","1":"19282.15"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"19379.98","1":"19379.98"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"19447.50","1":"19447.50"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"19547.95","1":"19547.95"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"18995.18","1":"18995.18"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"19189.98","1":"19189.98"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"19090.00","1":"19090.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"19007.70","1":"19007.70"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"18998.57","1":"18998.57"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"19000.00","1":"19000.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"18975.00","1":"18975.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"19015.00","1":"19015.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"18983.74","1":"18983.74"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"18555.32","1":"18555.32"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"18415.56","1":"18415.56"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"18500.00","1":"18500.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"18500.00","1":"18500.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"18500.00","1":"18500.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"18473.33","1":"18473.33"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"18500.00","1":"18500.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"18500.00","1":"18500.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"18494.11","1":"18494.11"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"18465.03","1":"18465.03"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"18350.00","1":"18350.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"18350.00","1":"18350.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"18200.00","1":"18200.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"18100.50","1":"18100.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"18125.00","1":"18125.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"18050.00","1":"18050.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"18199.99","1":"18199.99"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"18191.24","1":"18191.24"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"18181.56","1":"18181.56"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"18199.06","1":"18199.06"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"18228.57","1":"18228.57"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"18300.00","1":"18300.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"18291.68","1":"18291.68"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"18396.67","1":"18396.67"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"18496.60","1":"18496.60"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"18316.00","1":"18316.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"18297.49","1":"18297.49"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"18172.51","1":"18172.51"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"18200.00","1":"18200.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"18289.99","1":"18289.99"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"18111.16","1":"18111.16"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"18105.40","1":"18105.40"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"18192.23","1":"18192.23"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"18207.94","1":"18207.94"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"18266.67","1":"18266.67"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"18259.99","1":"18259.99"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"18125.92","1":"18125.92"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"18200.00","1":"18200.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"18244.50","1":"18244.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"18175.00","1":"18175.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"18150.00","1":"18150.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"18289.96","1":"18289.96"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"18312.14","1":"18312.14"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"18000.00","1":"18000.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"18000.00","1":"18000.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"18000.00","1":"18000.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"17850.50","1":"17850.50"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"17685.00","1":"17685.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"17799.06","1":"17799.06"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"17799.06","1":"17799.06"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"17945.00","1":"17945.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"17942.99","1":"17942.99"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"17620.00","1":"17620.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"17601.00","1":"17601.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"17959.81","1":"17959.81"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"17523.60","1":"17523.60"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"17600.00","1":"17600.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"17819.46","1":"17819.46"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"17800.00","1":"17800.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"17500.00","1":"17500.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"17455.00","1":"17455.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"17500.00","1":"17500.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"17340.00","1":"17340.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"17581.02","1":"17581.02"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"17498.93","1":"17498.93"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"17599.00","1":"17599.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"17435.50","1":"17435.50"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"17550.00","1":"17550.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"17500.00","1":"17500.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"17300.00","1":"17300.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"17300.00","1":"17300.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"17368.99","1":"17368.99"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"17392.00","1":"17392.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"17440.00","1":"17440.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"17542.50","1":"17542.50"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"17550.00","1":"17550.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"17367.23","1":"17367.23"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"17508.33","1":"17508.33"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"17616.25","1":"17616.25"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"17387.55","1":"17387.55"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"17398.99","1":"17398.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"17399.31","1":"17399.31"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"17145.00","1":"17145.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"17225.00","1":"17225.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"17075.06","1":"17075.06"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"17270.00","1":"17270.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"17295.80","1":"17295.80"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"17500.00","1":"17500.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"17412.13","1":"17412.13"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"17380.00","1":"17380.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"17655.00","1":"17655.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"17671.79","1":"17671.79"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"17700.50","1":"17700.50"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"17612.00","1":"17612.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"17350.50","1":"17350.50"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"17477.45","1":"17477.45"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"17634.00","1":"17634.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"17629.99","1":"17629.99"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"17528.15","1":"17528.15"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"17740.64","1":"17740.64"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"18166.83","1":"18166.83"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"18263.67","1":"18263.67"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"18455.56","1":"18455.56"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"18685.00","1":"18685.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"19018.00","1":"19018.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"19180.00","1":"19180.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"18987.51","1":"18987.51"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"19100.00","1":"19100.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"19161.11","1":"19161.11"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"19100.00","1":"19100.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"18667.33","1":"18667.33"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"18900.67","1":"18900.67"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"18986.99","1":"18986.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"19099.99","1":"19099.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"19047.00","1":"19047.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"19079.89","1":"19079.89"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"18858.09","1":"18858.09"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"18905.18","1":"18905.18"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"19185.00","1":"19185.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"19150.00","1":"19150.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"19117.50","1":"19117.50"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"19104.21","1":"19104.21"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"19100.01","1":"19100.01"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"19015.00","1":"19015.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"19019.35","1":"19019.35"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"19368.13","1":"19368.13"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"19494.84","1":"19494.84"}]}