{"status":"success","msg":"Data does not exist","data":[{"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":"19400.00","1":"19400.00"}]}