{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"600.00","1":"600.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"640.50","1":"640.50"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"650.00","1":"650.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"620.00","1":"620.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"650.00","1":"650.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"617.50","1":"617.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"634.95","1":"634.95"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"605.00","1":"605.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"645.00","1":"645.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"636.00","1":"636.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"650.00","1":"650.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"660.00","1":"660.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"680.00","1":"680.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"695.00","1":"695.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"660.25","1":"660.25"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"631.75","1":"631.75"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"601.00","1":"601.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"600.95","1":"600.95"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"601.05","1":"601.05"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"605.00","1":"605.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"635.00","1":"635.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"640.05","1":"640.05"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"650.00","1":"650.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"682.50","1":"682.50"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"648.40","1":"648.40"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"648.00","1":"648.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"621.00","1":"621.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"652.05","1":"652.05"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"625.00","1":"625.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"625.00","1":"625.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"655.00","1":"655.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"687.75","1":"687.75"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"680.00","1":"680.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"700.00","1":"700.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"720.00","1":"720.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"700.05","1":"700.05"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"700.00","1":"700.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"725.00","1":"725.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"700.00","1":"700.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"740.00","1":"740.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"777.00","1":"777.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"815.80","1":"815.80"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"775.10","1":"775.10"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"790.00","1":"790.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"785.00","1":"785.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"800.00","1":"800.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"800.00","1":"800.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"820.00","1":"820.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"786.00","1":"786.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"825.00","1":"825.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"820.00","1":"820.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"820.00","1":"820.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"818.00","1":"818.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"777.10","1":"777.10"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"740.10","1":"740.10"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"777.00","1":"777.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"800.00","1":"800.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"840.00","1":"840.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"880.00","1":"880.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"836.00","1":"836.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"856.80","1":"856.80"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"864.00","1":"864.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"875.00","1":"875.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"875.00","1":"875.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"880.00","1":"880.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"850.00","1":"850.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"892.50","1":"892.50"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"895.00","1":"895.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"891.00","1":"891.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"875.00","1":"875.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"875.00","1":"875.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"918.00","1":"918.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"900.00","1":"900.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"945.00","1":"945.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"992.25","1":"992.25"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"992.25","1":"992.25"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"1155.00","1":"1155.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"1200.00","1":"1200.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"1200.00","1":"1200.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"1260.00","1":"1260.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"1200.00","1":"1200.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"1225.00","1":"1225.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"1286.25","1":"1286.25"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"1330.00","1":"1330.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"1396.50","1":"1396.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"1400.00","1":"1400.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"1470.00","1":"1470.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"1450.00","1":"1450.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"1470.00","1":"1470.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"1540.00","1":"1540.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"1535.00","1":"1535.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"1499.00","1":"1499.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"1573.95","1":"1573.95"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"1652.00","1":"1652.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"1700.00","1":"1700.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"1750.00","1":"1750.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"1789.00","1":"1789.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"1810.00","1":"1810.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"1890.00","1":"1890.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"1965.00","1":"1965.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"2040.00","1":"2040.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"2100.00","1":"2100.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"2200.00","1":"2200.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"2280.00","1":"2280.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"2394.00","1":"2394.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"2350.00","1":"2350.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"2300.00","1":"2300.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"2250.00","1":"2250.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"2250.00","1":"2250.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"2133.00","1":"2133.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"1947.50","1":"1947.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"1850.00","1":"1850.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"1850.00","1":"1850.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"1942.00","1":"1942.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"2035.00","1":"2035.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"2135.00","1":"2135.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"2100.00","1":"2100.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"2300.00","1":"2300.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"2255.00","1":"2255.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"2300.00","1":"2300.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"2415.00","1":"2415.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"2350.00","1":"2350.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"2465.00","1":"2465.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"2500.00","1":"2500.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"2510.00","1":"2510.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"2400.00","1":"2400.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"2405.00","1":"2405.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"2520.00","1":"2520.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"2520.00","1":"2520.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"2550.00","1":"2550.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"2455.00","1":"2455.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"2500.00","1":"2500.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"2625.00","1":"2625.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"2493.80","1":"2493.80"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"2425.00","1":"2425.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"2425.00","1":"2425.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"2450.00","1":"2450.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"2401.00","1":"2401.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"2450.00","1":"2450.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"2572.50","1":"2572.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"2701.10","1":"2701.10"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"2836.15","1":"2836.15"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"2900.00","1":"2900.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"2755.00","1":"2755.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"2800.00","1":"2800.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"2700.00","1":"2700.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"2665.00","1":"2665.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"2665.00","1":"2665.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"2665.00","1":"2665.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"2531.75","1":"2531.75"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"2381.42","1":"2381.42"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"2262.35","1":"2262.35"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"2149.24","1":"2149.24"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"2041.78","1":"2041.78"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"1939.70","1":"1939.70"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"1842.72","1":"1842.72"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"1750.59","1":"1750.59"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"1663.07","1":"1663.07"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"1579.92","1":"1579.92"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"1500.93","1":"1500.93"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"1425.89","1":"1425.89"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"1354.60","1":"1354.60"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"1315.00","1":"1315.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"1354.60","1":"1354.60"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"1300.00","1":"1300.00"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"1365.00","1":"1365.00"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"1330.00","1":"1330.00"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"1395.00","1":"1395.00"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"1395.00","1":"1395.00"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"1360.00","1":"1360.00"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"1395.00","1":"1395.00"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"1395.00","1":"1395.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"1326.00","1":"1326.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"1392.30","1":"1392.30"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"1392.30","1":"1392.30"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"1445.00","1":"1445.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"1399.00","1":"1399.00"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"1330.00","1":"1330.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"1383.67","1":"1383.67"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"1383.67","1":"1383.67"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"1383.67","1":"1383.67"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"1370.00","1":"1370.00"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"1370.00","1":"1370.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"1375.00","1":"1375.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"1375.00","1":"1375.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"1320.00","1":"1320.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"1340.00","1":"1340.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"1360.00","1":"1360.00"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"1365.00","1":"1365.00"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"1365.00","1":"1365.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"1443.75","1":"1443.75"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"1450.00","1":"1450.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"1501.25","1":"1501.25"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"1576.31","1":"1576.31"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"1540.00","1":"1540.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"1599.00","1":"1599.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"1640.00","1":"1640.00"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"1660.00","1":"1660.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"1700.00","1":"1700.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"1656.67","1":"1656.67"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"1581.00","1":"1581.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"1645.00","1":"1645.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"1599.84","1":"1599.84"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"1517.50","1":"1517.50"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"1517.50","1":"1517.50"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"1517.50","1":"1517.50"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"1589.00","1":"1589.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"1509.55","1":"1509.55"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"1560.00","1":"1560.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"1560.00","1":"1560.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"1575.00","1":"1575.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"1530.00","1":"1530.00"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"1575.00","1":"1575.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"1500.00","1":"1500.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"1452.00","1":"1452.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"1404.54","1":"1404.54"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"1400.00","1":"1400.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"1470.00","1":"1470.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"1535.00","1":"1535.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"1500.25","1":"1500.25"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"1500.25","1":"1500.25"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"1450.00","1":"1450.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"1515.00","1":"1515.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"1590.46","1":"1590.46"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"1654.40","1":"1654.40"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"1596.67","1":"1596.67"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"1550.00","1":"1550.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"1601.75","1":"1601.75"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"1637.00","1":"1637.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"1718.85","1":"1718.85"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"1718.85","1":"1718.85"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"1744.44","1":"1744.44"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"1829.99","1":"1829.99"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"1921.48","1":"1921.48"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"1826.01","1":"1826.01"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"1748.00","1":"1748.00"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"1615.00","1":"1615.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"1610.00","1":"1610.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"1650.00","1":"1650.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"1575.00","1":"1575.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"1650.00","1":"1650.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"1585.00","1":"1585.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"1585.00","1":"1585.00"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"1585.00","1":"1585.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"1585.00","1":"1585.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"1480.00","1":"1480.00"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"1554.00","1":"1554.00"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"1554.00","1":"1554.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"1554.00","1":"1554.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"1505.00","1":"1505.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"1465.00","1":"1465.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"1440.00","1":"1440.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"1400.00","1":"1400.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"1426.00","1":"1426.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"1426.00","1":"1426.00"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"1490.00","1":"1490.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"1485.00","1":"1485.00"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"1485.00","1":"1485.00"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"1494.00","1":"1494.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"1450.00","1":"1450.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"1450.00","1":"1450.00"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"1445.00","1":"1445.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"1450.00","1":"1450.00"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"1499.00","1":"1499.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"1451.91","1":"1451.91"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"1379.32","1":"1379.32"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"1429.50","1":"1429.50"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"1450.00","1":"1450.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"1469.84","1":"1469.84"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"1524.00","1":"1524.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"1549.00","1":"1549.00"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"1572.40","1":"1572.40"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"1602.98","1":"1602.98"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"1680.00","1":"1680.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"1601.38","1":"1601.38"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"1680.00","1":"1680.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"1600.00","1":"1600.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"1575.00","1":"1575.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"1528.10","1":"1528.10"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"1475.00","1":"1475.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"1476.00","1":"1476.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"1475.00","1":"1475.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"1450.00","1":"1450.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"1450.00","1":"1450.00"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"1475.00","1":"1475.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"1422.25","1":"1422.25"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"1372.25","1":"1372.25"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"1352.00","1":"1352.00"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"1316.88","1":"1316.88"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"1226.56","1":"1226.56"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"1265.00","1":"1265.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"1299.89","1":"1299.89"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"1299.00","1":"1299.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"1294.00","1":"1294.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"1300.00","1":"1300.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"1319.73","1":"1319.73"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"1340.00","1":"1340.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"1330.00","1":"1330.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"1330.00","1":"1330.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"1379.00","1":"1379.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"1370.00","1":"1370.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"1376.00","1":"1376.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"1400.00","1":"1400.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"1390.00","1":"1390.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"1400.00","1":"1400.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"1470.00","1":"1470.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"1490.30","1":"1490.30"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"1564.80","1":"1564.80"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"1553.00","1":"1553.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"1600.00","1":"1600.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"1640.00","1":"1640.00"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"1581.01","1":"1581.01"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"1585.71","1":"1585.71"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"1550.00","1":"1550.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"1500.16","1":"1500.16"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"1500.00","1":"1500.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"1559.00","1":"1559.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"1490.01","1":"1490.01"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"1506.00","1":"1506.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"1565.00","1":"1565.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"1457.00","1":"1457.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"1390.00","1":"1390.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"1412.00","1":"1412.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"1450.00","1":"1450.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"1450.00","1":"1450.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"1398.18","1":"1398.18"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"1330.00","1":"1330.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"1396.50","1":"1396.50"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"1350.00","1":"1350.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"1400.00","1":"1400.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"1400.00","1":"1400.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"1330.00","1":"1330.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"1263.50","1":"1263.50"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"1200.33","1":"1200.33"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"1140.66","1":"1140.66"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"1160.83","1":"1160.83"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"1171.06","1":"1171.06"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"1213.67","1":"1213.67"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"1265.00","1":"1265.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"1230.00","1":"1230.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"1250.00","1":"1250.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"1265.00","1":"1265.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"1324.30","1":"1324.30"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"1324.30","1":"1324.30"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"1324.00","1":"1324.00"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"1324.00","1":"1324.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"1324.00","1":"1324.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"1267.00","1":"1267.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"1203.65","1":"1203.65"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"1150.60","1":"1150.60"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"1125.05","1":"1125.05"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"1151.28","1":"1151.28"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"1156.82","1":"1156.82"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"1155.33","1":"1155.33"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"1155.33","1":"1155.33"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"1155.00","1":"1155.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"1151.00","1":"1151.00"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"1190.00","1":"1190.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"1180.50","1":"1180.50"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"1214.24","1":"1214.24"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"1219.95","1":"1219.95"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"1219.95","1":"1219.95"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"1275.00","1":"1275.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"1315.00","1":"1315.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"1275.00","1":"1275.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"1297.13","1":"1297.13"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"1310.25","1":"1310.25"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"1304.62","1":"1304.62"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"1300.00","1":"1300.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"1300.00","1":"1300.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"1350.27","1":"1350.27"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"1405.00","1":"1405.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"1474.00","1":"1474.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"1402.28","1":"1402.28"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"1472.38","1":"1472.38"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"1509.85","1":"1509.85"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"1529.68","1":"1529.68"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"1548.76","1":"1548.76"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"1473.65","1":"1473.65"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"1380.00","1":"1380.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"1316.33","1":"1316.33"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"1360.40","1":"1360.40"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"1428.21","1":"1428.21"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"1474.95","1":"1474.95"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"1498.24","1":"1498.24"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"1441.01","1":"1441.01"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"1369.00","1":"1369.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"1306.43","1":"1306.43"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"1250.00","1":"1250.00"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"1312.00","1":"1312.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"1374.80","1":"1374.80"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"1437.90","1":"1437.90"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"1437.90","1":"1437.90"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"1474.00","1":"1474.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"1474.00","1":"1474.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"1475.00","1":"1475.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"1420.70","1":"1420.70"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"1352.35","1":"1352.35"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"1292.08","1":"1292.08"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"1285.29","1":"1285.29"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"1304.73","1":"1304.73"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"1303.00","1":"1303.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"1300.00","1":"1300.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"1300.00","1":"1300.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"1364.97","1":"1364.97"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"1298.25","1":"1298.25"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"1246.91","1":"1246.91"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"1309.25","1":"1309.25"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"1363.00","1":"1363.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"1370.00","1":"1370.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"1370.00","1":"1370.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"1370.00","1":"1370.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"1428.00","1":"1428.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"1480.00","1":"1480.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"1548.23","1":"1548.23"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"1550.00","1":"1550.00"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"1549.50","1":"1549.50"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"1625.00","1":"1625.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"1643.50","1":"1643.50"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"1651.00","1":"1651.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"1681.06","1":"1681.06"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"1608.36","1":"1608.36"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"1679.60","1":"1679.60"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"1773.00","1":"1773.00"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"1858.47","1":"1858.47"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"1950.00","1":"1950.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"2000.04","1":"2000.04"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"1910.30","1":"1910.30"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"1989.00","1":"1989.00"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"1943.05","1":"1943.05"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"1917.22","1":"1917.22"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"1997.95","1":"1997.95"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"1927.60","1":"1927.60"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"1936.00","1":"1936.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"1850.60","1":"1850.60"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"1909.00","1":"1909.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"1825.36","1":"1825.36"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"1800.00","1":"1800.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"1879.33","1":"1879.33"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"1972.00","1":"1972.00"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"2001.65","1":"2001.65"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"1950.00","1":"1950.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"2017.40","1":"2017.40"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"2060.00","1":"2060.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"2093.00","1":"2093.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"2005.00","1":"2005.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"2080.00","1":"2080.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"2149.64","1":"2149.64"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"2228.00","1":"2228.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"2137.50","1":"2137.50"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"2175.00","1":"2175.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"2115.25","1":"2115.25"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"2189.99","1":"2189.99"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"2127.82","1":"2127.82"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"2074.83","1":"2074.83"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"2144.44","1":"2144.44"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"2086.00","1":"2086.00"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"2109.87","1":"2109.87"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"2099.65","1":"2099.65"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"2126.99","1":"2126.99"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"2125.39","1":"2125.39"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"2032.01","1":"2032.01"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"2090.30","1":"2090.30"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"2104.64","1":"2104.64"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"2051.02","1":"2051.02"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"2078.98","1":"2078.98"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"2062.00","1":"2062.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"2128.29","1":"2128.29"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"2219.99","1":"2219.99"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"2255.00","1":"2255.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"2182.60","1":"2182.60"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"2217.98","1":"2217.98"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"2262.71","1":"2262.71"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"2260.88","1":"2260.88"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"2305.00","1":"2305.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"2274.27","1":"2274.27"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"2281.00","1":"2281.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"2320.00","1":"2320.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"2385.08","1":"2385.08"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"2350.00","1":"2350.00"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"2378.00","1":"2378.00"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"2349.42","1":"2349.42"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"2420.30","1":"2420.30"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"2540.62","1":"2540.62"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"2667.65","1":"2667.65"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"2790.83","1":"2790.83"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"2890.30","1":"2890.30"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"2873.23","1":"2873.23"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"2839.64","1":"2839.64"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"2727.95","1":"2727.95"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"2592.81","1":"2592.81"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"2539.75","1":"2539.75"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"2520.59","1":"2520.59"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"2443.61","1":"2443.61"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"2450.00","1":"2450.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"2565.42","1":"2565.42"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"2622.72","1":"2622.72"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"2545.21","1":"2545.21"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"2507.35","1":"2507.35"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"2507.35","1":"2507.35"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"2612.46","1":"2612.46"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"2720.02","1":"2720.02"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"2745.80","1":"2745.80"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"2811.00","1":"2811.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"2811.00","1":"2811.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"2816.88","1":"2816.88"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"2793.89","1":"2793.89"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"2749.99","1":"2749.99"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"2578.54","1":"2578.54"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"2578.54","1":"2578.54"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"2454.61","1":"2454.61"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"2400.46","1":"2400.46"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"2400.46","1":"2400.46"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"2400.52","1":"2400.52"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"2300.95","1":"2300.95"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"2396.94","1":"2396.94"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"2282.12","1":"2282.12"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"2222.00","1":"2222.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"2328.25","1":"2328.25"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"2385.40","1":"2385.40"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"2404.74","1":"2404.74"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"2400.00","1":"2400.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"2400.00","1":"2400.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"2403.00","1":"2403.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"2455.46","1":"2455.46"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"2455.46","1":"2455.46"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"2455.46","1":"2455.46"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"2455.46","1":"2455.46"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"2455.46","1":"2455.46"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"2439.58","1":"2439.58"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"2561.55","1":"2561.55"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"2689.62","1":"2689.62"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"2783.10","1":"2783.10"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"2799.00","1":"2799.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"2829.43","1":"2829.43"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"2744.40","1":"2744.40"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"2724.80","1":"2724.80"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"2724.80","1":"2724.80"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"2746.16","1":"2746.16"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"2702.30","1":"2702.30"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"2702.30","1":"2702.30"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"2757.79","1":"2757.79"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"2757.79","1":"2757.79"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"2770.40","1":"2770.40"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"2778.78","1":"2778.78"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"2778.78","1":"2778.78"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"2705.45","1":"2705.45"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"2705.45","1":"2705.45"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"2705.45","1":"2705.45"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"2577.64","1":"2577.64"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"2577.64","1":"2577.64"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"2666.08","1":"2666.08"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"2666.08","1":"2666.08"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"2666.08","1":"2666.08"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"2666.08","1":"2666.08"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"2665.09","1":"2665.09"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"2665.09","1":"2665.09"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"2665.09","1":"2665.09"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"2697.00","1":"2697.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"2700.00","1":"2700.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"2700.00","1":"2700.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"2700.00","1":"2700.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"2700.00","1":"2700.00"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"2700.00","1":"2700.00"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"2700.00","1":"2700.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"2700.00","1":"2700.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"2700.00","1":"2700.00"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"2690.00","1":"2690.00"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"2693.88","1":"2693.88"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"2693.88","1":"2693.88"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"2693.88","1":"2693.88"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"2693.88","1":"2693.88"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"2719.25","1":"2719.25"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"2624.57","1":"2624.57"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"2675.78","1":"2675.78"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"2560.61","1":"2560.61"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"2554.17","1":"2554.17"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"2664.54","1":"2664.54"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"2691.63","1":"2691.63"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"2691.63","1":"2691.63"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"2691.63","1":"2691.63"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"2690.00","1":"2690.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"2555.53","1":"2555.53"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"2500.96","1":"2500.96"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"2595.25","1":"2595.25"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"2513.66","1":"2513.66"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"2638.90","1":"2638.90"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"2730.21","1":"2730.21"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"2730.21","1":"2730.21"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"2853.25","1":"2853.25"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"2853.25","1":"2853.25"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"2811.89","1":"2811.89"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"2803.70","1":"2803.70"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"2800.00","1":"2800.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"2800.00","1":"2800.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"2800.00","1":"2800.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"2701.68","1":"2701.68"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"2701.68","1":"2701.68"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"2701.68","1":"2701.68"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"2701.68","1":"2701.68"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"2701.68","1":"2701.68"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"2609.80","1":"2609.80"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"2667.02","1":"2667.02"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"2800.35","1":"2800.35"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"2775.35","1":"2775.35"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"2800.00","1":"2800.00"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"2800.00","1":"2800.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"2938.49","1":"2938.49"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"2911.02","1":"2911.02"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"2765.47","1":"2765.47"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"2699.00","1":"2699.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"2565.00","1":"2565.00"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"2654.12","1":"2654.12"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"2760.00","1":"2760.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"2760.00","1":"2760.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"2760.00","1":"2760.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"2700.00","1":"2700.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"2694.93","1":"2694.93"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"2694.93","1":"2694.93"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"2600.00","1":"2600.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"2650.00","1":"2650.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"2625.00","1":"2625.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"2625.00","1":"2625.00"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"2625.00","1":"2625.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"2650.00","1":"2650.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"2708.09","1":"2708.09"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"2730.00","1":"2730.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"2730.00","1":"2730.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"2730.00","1":"2730.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"2730.00","1":"2730.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"2730.00","1":"2730.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"2730.00","1":"2730.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"2606.55","1":"2606.55"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"2716.74","1":"2716.74"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"2811.65","1":"2811.65"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"2811.65","1":"2811.65"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"2807.50","1":"2807.50"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"2700.00","1":"2700.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"2700.00","1":"2700.00"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"2700.00","1":"2700.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"2702.83","1":"2702.83"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"2702.83","1":"2702.83"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"2702.83","1":"2702.83"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"2607.67","1":"2607.67"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"2604.86","1":"2604.86"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"2600.16","1":"2600.16"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"2600.16","1":"2600.16"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"2600.16","1":"2600.16"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"2600.16","1":"2600.16"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"2600.16","1":"2600.16"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"2600.16","1":"2600.16"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"2600.16","1":"2600.16"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"2600.16","1":"2600.16"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"2684.75","1":"2684.75"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"2684.75","1":"2684.75"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"2684.75","1":"2684.75"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"2684.75","1":"2684.75"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"2569.45","1":"2569.45"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"2569.45","1":"2569.45"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"2569.45","1":"2569.45"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"2569.45","1":"2569.45"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"2569.45","1":"2569.45"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"2569.45","1":"2569.45"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"2569.45","1":"2569.45"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"2569.45","1":"2569.45"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"2503.89","1":"2503.89"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"2540.00","1":"2540.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"2540.00","1":"2540.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"2540.00","1":"2540.00"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"2540.00","1":"2540.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"2464.17","1":"2464.17"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"2513.28","1":"2513.28"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"2513.28","1":"2513.28"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"2513.28","1":"2513.28"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"2513.28","1":"2513.28"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"2405.00","1":"2405.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"2405.00","1":"2405.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"2405.00","1":"2405.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"2405.00","1":"2405.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"2405.00","1":"2405.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"2405.00","1":"2405.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"2502.67","1":"2502.67"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"2613.27","1":"2613.27"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"2552.78","1":"2552.78"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"2600.00","1":"2600.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"2599.95","1":"2599.95"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"2599.95","1":"2599.95"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"2599.95","1":"2599.95"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"2599.95","1":"2599.95"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"2599.76","1":"2599.76"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"2600.00","1":"2600.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"2600.00","1":"2600.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"2712.90","1":"2712.90"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"2808.20","1":"2808.20"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"2808.20","1":"2808.20"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"2800.00","1":"2800.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"2800.00","1":"2800.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"2800.00","1":"2800.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"2807.14","1":"2807.14"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"2750.00","1":"2750.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"2700.00","1":"2700.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"2700.00","1":"2700.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"2712.92","1":"2712.92"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"2720.00","1":"2720.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"2846.83","1":"2846.83"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"2988.70","1":"2988.70"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"2839.34","1":"2839.34"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"2839.34","1":"2839.34"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"2839.34","1":"2839.34"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"2839.34","1":"2839.34"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"2750.00","1":"2750.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"2774.57","1":"2774.57"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"2635.85","1":"2635.85"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"2520.17","1":"2520.17"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"2667.00","1":"2667.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"2608.36","1":"2608.36"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"2608.36","1":"2608.36"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"2608.36","1":"2608.36"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"2608.36","1":"2608.36"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"2608.36","1":"2608.36"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"2608.36","1":"2608.36"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"2590.50","1":"2590.50"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"2717.88","1":"2717.88"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"2590.31","1":"2590.31"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"2501.44","1":"2501.44"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"2615.32","1":"2615.32"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"2589.85","1":"2589.85"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"2589.85","1":"2589.85"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"2602.70","1":"2602.70"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"2610.00","1":"2610.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"2610.00","1":"2610.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"2650.00","1":"2650.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"2764.38","1":"2764.38"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"2902.00","1":"2902.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"3047.00","1":"3047.00"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"3004.75","1":"3004.75"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"2979.75","1":"2979.75"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"2900.00","1":"2900.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"3000.00","1":"3000.00"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"2900.00","1":"2900.00"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"2827.18","1":"2827.18"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"2825.00","1":"2825.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"2825.00","1":"2825.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"2685.88","1":"2685.88"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"2685.88","1":"2685.88"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"2715.00","1":"2715.00"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"2735.70","1":"2735.70"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"2730.00","1":"2730.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"2730.00","1":"2730.00"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"2830.50","1":"2830.50"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"2963.47","1":"2963.47"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"3093.65","1":"3093.65"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"3126.71","1":"3126.71"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"3250.09","1":"3250.09"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"3139.85","1":"3139.85"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"3000.00","1":"3000.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"2861.19","1":"2861.19"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"2861.19","1":"2861.19"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"2932.67","1":"2932.67"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"3050.00","1":"3050.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"3144.34","1":"3144.34"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"3144.34","1":"3144.34"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"3067.00","1":"3067.00"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"3067.00","1":"3067.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"3067.00","1":"3067.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"3067.00","1":"3067.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"3100.00","1":"3100.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"3200.00","1":"3200.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"3327.73","1":"3327.73"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"3475.00","1":"3475.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"3475.00","1":"3475.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"3475.00","1":"3475.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"3475.00","1":"3475.00"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"3365.34","1":"3365.34"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"3533.60","1":"3533.60"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"3710.00","1":"3710.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"3525.00","1":"3525.00"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"3649.00","1":"3649.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"3700.00","1":"3700.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"3800.00","1":"3800.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"3980.00","1":"3980.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"3785.00","1":"3785.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"3885.00","1":"3885.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"3977.99","1":"3977.99"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"4008.80","1":"4008.80"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"4198.00","1":"4198.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"4407.00","1":"4407.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"4625.00","1":"4625.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"4397.00","1":"4397.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"4177.15","1":"4177.15"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"3968.30","1":"3968.30"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"3899.00","1":"3899.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"3800.00","1":"3800.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"3900.00","1":"3900.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"3800.00","1":"3800.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"3800.00","1":"3800.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"3800.00","1":"3800.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"3700.00","1":"3700.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"3760.00","1":"3760.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"3572.00","1":"3572.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"3500.00","1":"3500.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"3550.00","1":"3550.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"3700.00","1":"3700.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"3799.00","1":"3799.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"3799.99","1":"3799.99"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"3810.00","1":"3810.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"3850.00","1":"3850.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"4000.00","1":"4000.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"4000.00","1":"4000.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"3798.46","1":"3798.46"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"3700.00","1":"3700.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"3515.00","1":"3515.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"3485.00","1":"3485.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"3550.00","1":"3550.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"3600.00","1":"3600.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"3600.00","1":"3600.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"3600.00","1":"3600.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"3650.00","1":"3650.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"3750.00","1":"3750.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"3750.00","1":"3750.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"3750.00","1":"3750.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"3929.95","1":"3929.95"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"3733.50","1":"3733.50"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"3750.00","1":"3750.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"3750.00","1":"3750.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"3790.00","1":"3790.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"3610.00","1":"3610.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"3790.00","1":"3790.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"3979.50","1":"3979.50"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"4178.47","1":"4178.47"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"4300.00","1":"4300.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"4085.00","1":"4085.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"3902.00","1":"3902.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"3850.00","1":"3850.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"4000.00","1":"4000.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"4200.00","1":"4200.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"4375.00","1":"4375.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"4452.54","1":"4452.54"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"4675.16","1":"4675.16"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"4908.90","1":"4908.90"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"4650.00","1":"4650.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"4417.50","1":"4417.50"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"4459.90","1":"4459.90"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"4236.91","1":"4236.91"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"4448.00","1":"4448.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"4670.40","1":"4670.40"},{"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":"4900.00","1":"4900.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"5100.00","1":"5100.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"5189.95","1":"5189.95"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"5190.00","1":"5190.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"5299.85","1":"5299.85"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"5400.00","1":"5400.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"5440.00","1":"5440.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"5170.00","1":"5170.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"5125.00","1":"5125.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"5199.95","1":"5199.95"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"5459.00","1":"5459.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"5295.00","1":"5295.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"5050.00","1":"5050.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"4750.00","1":"4750.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"4600.00","1":"4600.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"4650.00","1":"4650.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"4882.40","1":"4882.40"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"5124.90","1":"5124.90"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"4868.66","1":"4868.66"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"5099.80","1":"5099.80"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"5100.00","1":"5100.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"5057.97","1":"5057.97"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"4884.63","1":"4884.63"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"4999.95","1":"4999.95"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"4789.18","1":"4789.18"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"4930.46","1":"4930.46"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"4850.00","1":"4850.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"4800.00","1":"4800.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"5040.00","1":"5040.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"5200.00","1":"5200.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"5450.00","1":"5450.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"5181.00","1":"5181.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"5246.67","1":"5246.67"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"5050.00","1":"5050.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"5000.00","1":"5000.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"5250.00","1":"5250.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"5490.00","1":"5490.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"5597.92","1":"5597.92"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"5500.00","1":"5500.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"5751.98","1":"5751.98"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"6039.57","1":"6039.57"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"6030.00","1":"6030.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"6100.00","1":"6100.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"6405.00","1":"6405.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"6719.95","1":"6719.95"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"7055.94","1":"7055.94"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"7408.73","1":"7408.73"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"7755.27","1":"7755.27"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"7500.00","1":"7500.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"7800.00","1":"7800.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"8100.00","1":"8100.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"7700.00","1":"7700.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"8050.00","1":"8050.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"8000.00","1":"8000.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"8208.90","1":"8208.90"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"7798.46","1":"7798.46"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"8000.00","1":"8000.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"7700.00","1":"7700.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"7900.00","1":"7900.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"8034.00","1":"8034.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"8000.00","1":"8000.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"7900.00","1":"7900.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"8067.38","1":"8067.38"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"8000.00","1":"8000.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"8000.00","1":"8000.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"7675.00","1":"7675.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"7610.00","1":"7610.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"7940.00","1":"7940.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"7765.00","1":"7765.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"7875.00","1":"7875.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"7900.00","1":"7900.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"7505.00","1":"7505.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"7372.00","1":"7372.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"7003.40","1":"7003.40"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"6700.00","1":"6700.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"6365.00","1":"6365.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"6683.25","1":"6683.25"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"7017.41","1":"7017.41"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"7368.28","1":"7368.28"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"7736.69","1":"7736.69"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"7800.00","1":"7800.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"7490.00","1":"7490.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"7275.08","1":"7275.08"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"7559.12","1":"7559.12"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"7300.00","1":"7300.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"7300.00","1":"7300.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"7499.00","1":"7499.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"7794.73","1":"7794.73"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"7655.00","1":"7655.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"7800.00","1":"7800.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"7750.00","1":"7750.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"7651.00","1":"7651.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"7750.00","1":"7750.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"7775.00","1":"7775.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"7999.80","1":"7999.80"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"8100.00","1":"8100.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"8496.50","1":"8496.50"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"8600.00","1":"8600.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"9030.00","1":"9030.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"9481.50","1":"9481.50"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"9110.00","1":"9110.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"8700.00","1":"8700.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"8600.00","1":"8600.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"8225.00","1":"8225.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"8636.25","1":"8636.25"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"9060.28","1":"9060.28"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"9500.00","1":"9500.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"9350.00","1":"9350.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"9470.00","1":"9470.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"9943.50","1":"9943.50"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"10430.00","1":"10430.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"10951.50","1":"10951.50"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"10500.00","1":"10500.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"10000.00","1":"10000.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"10500.00","1":"10500.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"10740.00","1":"10740.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"10300.00","1":"10300.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"10416.67","1":"10416.67"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"10450.00","1":"10450.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"10200.00","1":"10200.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"10299.99","1":"10299.99"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"10484.99","1":"10484.99"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"10400.00","1":"10400.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"10650.00","1":"10650.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"10117.50","1":"10117.50"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"9800.00","1":"9800.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"10150.00","1":"10150.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"10490.00","1":"10490.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"10221.00","1":"10221.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"10499.25","1":"10499.25"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"10750.00","1":"10750.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"11287.50","1":"11287.50"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"11400.00","1":"11400.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"11500.00","1":"11500.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"11700.00","1":"11700.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"11700.00","1":"11700.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"11700.00","1":"11700.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"12000.00","1":"12000.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"12000.00","1":"12000.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"11410.00","1":"11410.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"11400.00","1":"11400.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"10830.00","1":"10830.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"10600.00","1":"10600.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"10799.00","1":"10799.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"10799.00","1":"10799.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"10799.00","1":"10799.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"10999.00","1":"10999.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"11190.00","1":"11190.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"11674.90","1":"11674.90"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"11799.99","1":"11799.99"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"11600.00","1":"11600.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"11127.50","1":"11127.50"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"11683.87","1":"11683.87"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"11299.84","1":"11299.84"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"11300.00","1":"11300.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"11300.00","1":"11300.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"11300.00","1":"11300.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"11300.00","1":"11300.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"11300.00","1":"11300.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"11250.00","1":"11250.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"11701.00","1":"11701.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"11149.00","1":"11149.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"11149.00","1":"11149.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"11210.00","1":"11210.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"10800.00","1":"10800.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"10260.00","1":"10260.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"10100.00","1":"10100.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"10400.00","1":"10400.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"10500.00","1":"10500.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"10120.00","1":"10120.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"10626.00","1":"10626.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"10975.50","1":"10975.50"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"10922.50","1":"10922.50"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"10822.50","1":"10822.50"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"10700.00","1":"10700.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"10501.00","1":"10501.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"10775.00","1":"10775.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"10500.00","1":"10500.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"10750.00","1":"10750.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"10700.00","1":"10700.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"10500.00","1":"10500.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"10562.50","1":"10562.50"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"10390.00","1":"10390.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"10400.00","1":"10400.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"10400.00","1":"10400.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"10500.00","1":"10500.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"10561.11","1":"10561.11"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"10400.00","1":"10400.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"10700.00","1":"10700.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"11235.00","1":"11235.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"10900.00","1":"10900.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"10646.73","1":"10646.73"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"10650.56","1":"10650.56"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"10900.00","1":"10900.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"11145.45","1":"11145.45"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"11200.00","1":"11200.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"11250.00","1":"11250.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"11450.00","1":"11450.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"11999.95","1":"11999.95"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"11400.00","1":"11400.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"11334.43","1":"11334.43"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"11400.00","1":"11400.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"11699.99","1":"11699.99"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"11395.00","1":"11395.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"11000.00","1":"11000.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"11449.99","1":"11449.99"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"11000.50","1":"11000.50"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"10999.99","1":"10999.99"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"10700.00","1":"10700.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"11235.00","1":"11235.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"10850.00","1":"10850.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"10791.67","1":"10791.67"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"11085.00","1":"11085.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"11200.00","1":"11200.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"10825.00","1":"10825.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"11144.21","1":"11144.21"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"10700.01","1":"10700.01"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"10380.00","1":"10380.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"10100.00","1":"10100.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"10421.33","1":"10421.33"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"10900.00","1":"10900.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"10400.00","1":"10400.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"10300.00","1":"10300.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"10400.00","1":"10400.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"10200.00","1":"10200.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"10255.00","1":"10255.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"10457.50","1":"10457.50"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"10250.00","1":"10250.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"10352.60","1":"10352.60"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"10501.82","1":"10501.82"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"10325.00","1":"10325.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"10200.00","1":"10200.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"9900.00","1":"9900.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"10200.00","1":"10200.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"10275.00","1":"10275.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"10000.78","1":"10000.78"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"10000.00","1":"10000.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"10317.58","1":"10317.58"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"10283.33","1":"10283.33"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"10187.07","1":"10187.07"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"10684.19","1":"10684.19"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"11203.80","1":"11203.80"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"11000.00","1":"11000.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"11100.00","1":"11100.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"10545.00","1":"10545.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"10972.14","1":"10972.14"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"11500.00","1":"11500.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"11500.00","1":"11500.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"11750.00","1":"11750.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"12000.00","1":"12000.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"11892.50","1":"11892.50"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"11300.00","1":"11300.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"11860.00","1":"11860.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"11300.00","1":"11300.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"11646.88","1":"11646.88"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"11633.33","1":"11633.33"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"11100.00","1":"11100.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"11200.00","1":"11200.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"11100.00","1":"11100.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"10700.00","1":"10700.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"10949.00","1":"10949.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"11200.00","1":"11200.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"10949.00","1":"10949.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"10701.11","1":"10701.11"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"10490.00","1":"10490.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"10350.00","1":"10350.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"10385.00","1":"10385.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"10350.00","1":"10350.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"10450.00","1":"10450.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"10850.00","1":"10850.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"10307.50","1":"10307.50"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"9850.00","1":"9850.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"9765.00","1":"9765.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"9919.29","1":"9919.29"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"10199.00","1":"10199.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"9701.00","1":"9701.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"9889.86","1":"9889.86"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"9889.86","1":"9889.86"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"9889.86","1":"9889.86"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"9650.00","1":"9650.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"9700.00","1":"9700.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"9700.00","1":"9700.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"9320.00","1":"9320.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"9300.00","1":"9300.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"9300.00","1":"9300.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"9400.00","1":"9400.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"9200.00","1":"9200.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"9210.00","1":"9210.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"9200.00","1":"9200.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"9200.00","1":"9200.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"9056.00","1":"9056.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"9031.00","1":"9031.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"8998.00","1":"8998.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"8819.00","1":"8819.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"9000.00","1":"9000.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"9000.00","1":"9000.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"8980.00","1":"8980.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"8800.00","1":"8800.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"8925.00","1":"8925.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"8800.00","1":"8800.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"9086.00","1":"9086.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"9540.00","1":"9540.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"10017.00","1":"10017.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"10490.00","1":"10490.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"10900.00","1":"10900.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"10355.00","1":"10355.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"10177.50","1":"10177.50"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"10200.00","1":"10200.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"10200.00","1":"10200.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"11019.95","1":"11019.95"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"10468.96","1":"10468.96"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"9950.00","1":"9950.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"9675.00","1":"9675.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"9500.01","1":"9500.01"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"9401.11","1":"9401.11"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"9800.00","1":"9800.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"0.00","1":"0.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"9555.00","1":"9555.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"9555.00","1":"9555.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"9111.00","1":"9111.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"9255.00","1":"9255.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"9125.00","1":"9125.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"9300.00","1":"9300.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"9200.00","1":"9200.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"9500.00","1":"9500.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"9400.00","1":"9400.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"9011.00","1":"9011.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"9011.00","1":"9011.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"8660.00","1":"8660.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"8900.00","1":"8900.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"8900.00","1":"8900.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"8900.00","1":"8900.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"8900.00","1":"8900.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"9340.00","1":"9340.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"9700.00","1":"9700.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"9925.00","1":"9925.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"9895.00","1":"9895.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"9999.00","1":"9999.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"9563.13","1":"9563.13"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"9085.00","1":"9085.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"9071.16","1":"9071.16"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"9071.30","1":"9071.30"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"9250.00","1":"9250.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"9250.00","1":"9250.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"9250.00","1":"9250.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"9250.00","1":"9250.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"9250.00","1":"9250.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"9250.00","1":"9250.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"8787.50","1":"8787.50"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"8899.99","1":"8899.99"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"8850.00","1":"8850.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"9050.00","1":"9050.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"8700.00","1":"8700.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"8300.00","1":"8300.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"8500.00","1":"8500.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"8500.00","1":"8500.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"8500.00","1":"8500.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"8100.00","1":"8100.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"7700.00","1":"7700.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"7800.00","1":"7800.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"8189.00","1":"8189.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"8050.00","1":"8050.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"7700.00","1":"7700.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"7850.00","1":"7850.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"7999.95","1":"7999.95"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"7840.00","1":"7840.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"7990.00","1":"7990.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"7999.00","1":"7999.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"7980.00","1":"7980.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"7495.00","1":"7495.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"7325.00","1":"7325.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"7499.00","1":"7499.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"7700.00","1":"7700.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"8085.00","1":"8085.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"7820.00","1":"7820.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"7750.00","1":"7750.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"8137.50","1":"8137.50"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"8544.00","1":"8544.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"8750.00","1":"8750.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"9099.67","1":"9099.67"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"9000.00","1":"9000.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"9000.00","1":"9000.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"8550.00","1":"8550.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"8895.00","1":"8895.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"8453.00","1":"8453.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"8690.00","1":"8690.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"8327.50","1":"8327.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"8060.00","1":"8060.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"8463.00","1":"8463.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"8886.15","1":"8886.15"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"8790.00","1":"8790.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"8790.00","1":"8790.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"8790.00","1":"8790.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"8355.00","1":"8355.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"8700.00","1":"8700.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"8270.00","1":"8270.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"8399.00","1":"8399.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"8700.00","1":"8700.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"8265.00","1":"8265.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"8670.00","1":"8670.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"8950.00","1":"8950.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"8600.00","1":"8600.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"8170.00","1":"8170.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"7761.50","1":"7761.50"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"7373.43","1":"7373.43"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"7220.00","1":"7220.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"7570.00","1":"7570.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"7824.99","1":"7824.99"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"7800.00","1":"7800.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"7411.00","1":"7411.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"7040.45","1":"7040.45"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"7052.53","1":"7052.53"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"7350.00","1":"7350.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"7389.99","1":"7389.99"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"7300.00","1":"7300.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"7118.97","1":"7118.97"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"7299.00","1":"7299.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"7475.00","1":"7475.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"7441.86","1":"7441.86"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"7379.99","1":"7379.99"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"7499.90","1":"7499.90"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"7455.00","1":"7455.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"7450.00","1":"7450.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"7260.00","1":"7260.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"7499.99","1":"7499.99"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"7700.00","1":"7700.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"7450.93","1":"7450.93"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"7311.00","1":"7311.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"7477.43","1":"7477.43"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"7460.00","1":"7460.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"7631.89","1":"7631.89"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"7734.00","1":"7734.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"7615.00","1":"7615.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"7514.66","1":"7514.66"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"7649.99","1":"7649.99"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"7389.40","1":"7389.40"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"7595.00","1":"7595.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"7322.00","1":"7322.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"7599.00","1":"7599.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"7599.00","1":"7599.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"7599.95","1":"7599.95"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"7294.99","1":"7294.99"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"7170.20","1":"7170.20"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"7350.00","1":"7350.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"7100.00","1":"7100.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"7350.00","1":"7350.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"7677.31","1":"7677.31"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"7700.00","1":"7700.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"7755.19","1":"7755.19"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"7800.00","1":"7800.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"7998.00","1":"7998.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"7800.00","1":"7800.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"7700.00","1":"7700.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"7850.00","1":"7850.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"7700.00","1":"7700.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"7698.00","1":"7698.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"7440.00","1":"7440.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"7412.50","1":"7412.50"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"7650.00","1":"7650.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"7799.00","1":"7799.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"7895.45","1":"7895.45"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"7700.00","1":"7700.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"7700.00","1":"7700.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"7457.50","1":"7457.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"7410.00","1":"7410.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"7700.00","1":"7700.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"7560.00","1":"7560.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"7938.00","1":"7938.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"7790.00","1":"7790.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"8078.45","1":"8078.45"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"8000.00","1":"8000.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"8200.00","1":"8200.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"8001.00","1":"8001.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"8197.50","1":"8197.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"8000.00","1":"8000.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"8000.00","1":"8000.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"8400.00","1":"8400.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"8480.00","1":"8480.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"8764.36","1":"8764.36"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"8499.99","1":"8499.99"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"8590.00","1":"8590.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"8250.00","1":"8250.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"8040.00","1":"8040.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"7810.00","1":"7810.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"7950.00","1":"7950.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"8000.00","1":"8000.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"8000.00","1":"8000.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"8000.00","1":"8000.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"8000.00","1":"8000.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"8150.00","1":"8150.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"7800.00","1":"7800.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"7800.00","1":"7800.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"7500.03","1":"7500.03"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"7637.00","1":"7637.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"7500.00","1":"7500.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"7500.00","1":"7500.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"7510.00","1":"7510.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"7619.00","1":"7619.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"7506.00","1":"7506.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"7506.00","1":"7506.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"7506.00","1":"7506.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"7595.00","1":"7595.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"7580.00","1":"7580.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"7580.00","1":"7580.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"7959.00","1":"7959.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"7988.33","1":"7988.33"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"7850.00","1":"7850.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"7550.00","1":"7550.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"7599.50","1":"7599.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"7710.00","1":"7710.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"7800.00","1":"7800.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"7580.00","1":"7580.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"7700.00","1":"7700.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"7600.00","1":"7600.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"7620.50","1":"7620.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"7600.00","1":"7600.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"7550.00","1":"7550.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"7750.00","1":"7750.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"7800.00","1":"7800.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"7899.00","1":"7899.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"7711.00","1":"7711.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"7800.00","1":"7800.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"7800.00","1":"7800.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"7950.00","1":"7950.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"7600.00","1":"7600.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"7700.00","1":"7700.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"7600.00","1":"7600.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"7650.00","1":"7650.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"7400.00","1":"7400.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"7400.00","1":"7400.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"7262.06","1":"7262.06"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"7160.00","1":"7160.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"7200.00","1":"7200.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"7200.00","1":"7200.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"7050.00","1":"7050.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"7200.00","1":"7200.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"7125.00","1":"7125.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"7200.00","1":"7200.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"7350.00","1":"7350.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"7300.00","1":"7300.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"7200.00","1":"7200.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"7035.42","1":"7035.42"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"7015.00","1":"7015.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"7112.75","1":"7112.75"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"7299.98","1":"7299.98"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"7150.00","1":"7150.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"7200.00","1":"7200.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"7150.00","1":"7150.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"7200.00","1":"7200.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"7200.00","1":"7200.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"7200.00","1":"7200.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"7250.00","1":"7250.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"7316.33","1":"7316.33"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"7400.67","1":"7400.67"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"7315.00","1":"7315.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"7300.00","1":"7300.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"7191.67","1":"7191.67"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"7162.50","1":"7162.50"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"7100.00","1":"7100.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"7105.00","1":"7105.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"7100.00","1":"7100.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"7150.00","1":"7150.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"7100.00","1":"7100.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"7100.00","1":"7100.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"7100.00","1":"7100.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"6850.00","1":"6850.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"6650.00","1":"6650.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"6982.50","1":"6982.50"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"7350.00","1":"7350.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"7030.00","1":"7030.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"6950.00","1":"6950.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"6750.00","1":"6750.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"6800.00","1":"6800.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"6710.00","1":"6710.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"6750.00","1":"6750.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"6800.00","1":"6800.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"6999.38","1":"6999.38"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"7349.34","1":"7349.34"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"7070.00","1":"7070.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"7260.71","1":"7260.71"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"7486.30","1":"7486.30"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"7400.00","1":"7400.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"7106.00","1":"7106.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"7299.00","1":"7299.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"7150.00","1":"7150.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"7350.00","1":"7350.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"7000.01","1":"7000.01"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"7010.00","1":"7010.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"7000.00","1":"7000.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"6969.00","1":"6969.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"6700.00","1":"6700.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"6988.99","1":"6988.99"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"6700.00","1":"6700.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"6700.00","1":"6700.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"6500.00","1":"6500.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"6799.98","1":"6799.98"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"6800.00","1":"6800.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"6800.00","1":"6800.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"6931.00","1":"6931.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"7200.00","1":"7200.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"7200.00","1":"7200.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"7250.00","1":"7250.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"7000.00","1":"7000.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"7350.00","1":"7350.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"7717.00","1":"7717.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"7501.00","1":"7501.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"7400.00","1":"7400.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"7300.00","1":"7300.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"7200.00","1":"7200.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"7000.00","1":"7000.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"7000.00","1":"7000.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"6900.00","1":"6900.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"6925.00","1":"6925.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"7100.00","1":"7100.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"7100.00","1":"7100.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"7455.00","1":"7455.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"7599.00","1":"7599.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"7978.95","1":"7978.95"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"7800.00","1":"7800.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"7700.00","1":"7700.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"7750.00","1":"7750.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"7700.00","1":"7700.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"7800.00","1":"7800.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"8058.00","1":"8058.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"8100.00","1":"8100.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"8300.00","1":"8300.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"8350.00","1":"8350.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"8350.00","1":"8350.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"8350.00","1":"8350.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"8400.00","1":"8400.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"8100.00","1":"8100.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"7903.33","1":"7903.33"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"7900.00","1":"7900.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"7750.00","1":"7750.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"7900.00","1":"7900.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"7902.50","1":"7902.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"8100.00","1":"8100.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"8307.92","1":"8307.92"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"8200.00","1":"8200.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"8110.00","1":"8110.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"8200.00","1":"8200.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"8000.00","1":"8000.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"8398.00","1":"8398.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"8050.00","1":"8050.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"7900.00","1":"7900.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"7900.00","1":"7900.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"8198.00","1":"8198.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"8607.89","1":"8607.89"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"8177.50","1":"8177.50"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"7853.33","1":"7853.33"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"8198.00","1":"8198.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"7998.00","1":"7998.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"7800.00","1":"7800.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"7802.50","1":"7802.50"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"7425.60","1":"7425.60"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"7750.00","1":"7750.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"7801.00","1":"7801.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"7650.00","1":"7650.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"7990.00","1":"7990.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"8350.00","1":"8350.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"7932.50","1":"7932.50"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"7932.50","1":"7932.50"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"7562.00","1":"7562.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"7940.10","1":"7940.10"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"8200.00","1":"8200.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"8199.00","1":"8199.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"7790.00","1":"7790.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"7899.00","1":"7899.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"7969.00","1":"7969.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"8047.00","1":"8047.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"7725.00","1":"7725.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"7725.00","1":"7725.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"7503.83","1":"7503.83"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"7850.00","1":"7850.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"7949.00","1":"7949.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"7949.00","1":"7949.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"7800.00","1":"7800.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"7600.00","1":"7600.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"7600.00","1":"7600.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"7220.00","1":"7220.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"7569.00","1":"7569.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"7191.00","1":"7191.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"7299.00","1":"7299.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"7000.00","1":"7000.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"7299.00","1":"7299.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"7200.00","1":"7200.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"7000.00","1":"7000.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"6901.00","1":"6901.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"6555.95","1":"6555.95"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"6883.00","1":"6883.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"7200.00","1":"7200.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"7458.75","1":"7458.75"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"7360.00","1":"7360.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"7390.00","1":"7390.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"7200.00","1":"7200.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"7100.00","1":"7100.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"7100.00","1":"7100.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"6760.01","1":"6760.01"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"6800.00","1":"6800.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"6800.00","1":"6800.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"6620.00","1":"6620.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"6850.00","1":"6850.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"6725.67","1":"6725.67"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"6750.00","1":"6750.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"6750.00","1":"6750.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"6750.00","1":"6750.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"6500.00","1":"6500.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"6700.00","1":"6700.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"6700.00","1":"6700.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"6710.00","1":"6710.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"6800.00","1":"6800.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"6800.00","1":"6800.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"6900.00","1":"6900.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"6900.00","1":"6900.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"6900.00","1":"6900.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"6802.00","1":"6802.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"6800.00","1":"6800.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"6810.00","1":"6810.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"7150.00","1":"7150.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"7100.00","1":"7100.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"7100.00","1":"7100.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"7200.00","1":"7200.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"7300.00","1":"7300.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"7200.00","1":"7200.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"7200.00","1":"7200.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"7100.00","1":"7100.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"7100.00","1":"7100.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"7250.00","1":"7250.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"6900.00","1":"6900.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"6900.10","1":"6900.10"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"6900.00","1":"6900.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"6710.00","1":"6710.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"7045.00","1":"7045.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"6900.01","1":"6900.01"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"6750.00","1":"6750.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"6355.00","1":"6355.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"6355.00","1":"6355.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"6672.00","1":"6672.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"6672.00","1":"6672.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"7000.00","1":"7000.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"6999.00","1":"6999.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"7195.00","1":"7195.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"6850.01","1":"6850.01"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"6850.00","1":"6850.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"6510.00","1":"6510.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"6410.00","1":"6410.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"6200.00","1":"6200.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"6510.00","1":"6510.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"6510.00","1":"6510.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"6184.50","1":"6184.50"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"6250.00","1":"6250.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"6504.50","1":"6504.50"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"6180.00","1":"6180.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"6065.00","1":"6065.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"6000.00","1":"6000.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"6000.00","1":"6000.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"6000.00","1":"6000.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"6000.00","1":"6000.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"6000.00","1":"6000.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"6000.00","1":"6000.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"6300.00","1":"6300.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"6300.00","1":"6300.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"6000.00","1":"6000.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"5711.00","1":"5711.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"5700.00","1":"5700.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"5800.00","1":"5800.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"6090.00","1":"6090.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"6000.00","1":"6000.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"6000.00","1":"6000.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"5911.01","1":"5911.01"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"6200.00","1":"6200.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"6510.00","1":"6510.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"6835.50","1":"6835.50"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"7200.00","1":"7200.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"7400.00","1":"7400.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"7300.00","1":"7300.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"6940.00","1":"6940.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"6925.00","1":"6925.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"6900.00","1":"6900.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"7000.00","1":"7000.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"6900.00","1":"6900.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"7000.00","1":"7000.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"7055.00","1":"7055.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"7200.00","1":"7200.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"7300.00","1":"7300.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"7396.00","1":"7396.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"7400.00","1":"7400.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"7350.00","1":"7350.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"7350.00","1":"7350.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"7350.00","1":"7350.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"7350.00","1":"7350.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"7311.00","1":"7311.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"7251.10","1":"7251.10"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"7420.00","1":"7420.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"7255.00","1":"7255.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"7000.09","1":"7000.09"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"6995.00","1":"6995.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"6995.00","1":"6995.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"6900.00","1":"6900.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"6772.33","1":"6772.33"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"6555.00","1":"6555.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"6811.00","1":"6811.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"6999.88","1":"6999.88"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"6999.09","1":"6999.09"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"6811.00","1":"6811.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"6825.00","1":"6825.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"6825.00","1":"6825.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"7098.00","1":"7098.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"6812.50","1":"6812.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"6350.00","1":"6350.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"6400.00","1":"6400.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"6987.00","1":"6987.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"6900.00","1":"6900.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"6389.19","1":"6389.19"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"6550.00","1":"6550.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"6720.00","1":"6720.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"6705.00","1":"6705.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"6870.00","1":"6870.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"6535.57","1":"6535.57"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"6560.00","1":"6560.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"6800.00","1":"6800.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"6950.00","1":"6950.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"6949.00","1":"6949.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"6900.00","1":"6900.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"6995.00","1":"6995.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"6975.00","1":"6975.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"6910.00","1":"6910.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"7010.00","1":"7010.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"7149.00","1":"7149.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"7399.00","1":"7399.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"7100.00","1":"7100.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"7349.00","1":"7349.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"7199.00","1":"7199.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"7025.00","1":"7025.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"7056.67","1":"7056.67"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"7011.00","1":"7011.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"7090.00","1":"7090.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"6955.01","1":"6955.01"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"6960.00","1":"6960.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"6900.00","1":"6900.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"7015.00","1":"7015.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"7090.00","1":"7090.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"7090.00","1":"7090.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"7025.00","1":"7025.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"7100.00","1":"7100.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"6950.00","1":"6950.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"7190.00","1":"7190.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"7340.00","1":"7340.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"7125.00","1":"7125.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"7470.00","1":"7470.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"7490.00","1":"7490.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"7500.00","1":"7500.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"7700.00","1":"7700.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"7600.00","1":"7600.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"7894.50","1":"7894.50"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"7890.00","1":"7890.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"7500.00","1":"7500.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"7950.00","1":"7950.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"8300.00","1":"8300.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"8050.00","1":"8050.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"7950.00","1":"7950.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"8175.00","1":"8175.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"8000.00","1":"8000.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"8015.00","1":"8015.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"8025.00","1":"8025.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"8000.00","1":"8000.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"8200.00","1":"8200.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"8365.00","1":"8365.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"8250.00","1":"8250.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"8215.00","1":"8215.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"8200.00","1":"8200.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"8249.00","1":"8249.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"8250.00","1":"8250.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"8192.50","1":"8192.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"8300.00","1":"8300.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"8550.00","1":"8550.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"8550.00","1":"8550.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"8700.00","1":"8700.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"8690.00","1":"8690.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"8400.00","1":"8400.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"8350.00","1":"8350.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"8400.00","1":"8400.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"8300.00","1":"8300.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"8500.00","1":"8500.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"8300.00","1":"8300.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"8150.00","1":"8150.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"8150.00","1":"8150.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"8350.00","1":"8350.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"8050.00","1":"8050.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"8100.00","1":"8100.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"8300.00","1":"8300.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"8300.00","1":"8300.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"8200.00","1":"8200.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"8325.00","1":"8325.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"8527.50","1":"8527.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"8599.00","1":"8599.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"8698.00","1":"8698.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"8525.00","1":"8525.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"8355.00","1":"8355.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"8150.00","1":"8150.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"8175.00","1":"8175.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"8255.00","1":"8255.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"8300.00","1":"8300.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"8450.00","1":"8450.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"8400.00","1":"8400.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"8311.00","1":"8311.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"8400.00","1":"8400.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"8600.00","1":"8600.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"8600.00","1":"8600.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"8900.00","1":"8900.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"8900.00","1":"8900.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"8800.00","1":"8800.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"8791.00","1":"8791.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"9100.00","1":"9100.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"9100.00","1":"9100.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"9000.00","1":"9000.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"9300.00","1":"9300.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"9002.00","1":"9002.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"9350.00","1":"9350.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"9450.00","1":"9450.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"9799.00","1":"9799.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"9799.00","1":"9799.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"9850.00","1":"9850.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"9850.00","1":"9850.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"9850.00","1":"9850.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"9782.00","1":"9782.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"9501.00","1":"9501.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"9600.00","1":"9600.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"9989.99","1":"9989.99"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"9900.00","1":"9900.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"10479.00","1":"10479.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"10890.00","1":"10890.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"10500.00","1":"10500.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"9800.00","1":"9800.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"10094.50","1":"10094.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"10185.00","1":"10185.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"10890.00","1":"10890.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"10200.00","1":"10200.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"10499.00","1":"10499.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"10485.00","1":"10485.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"10485.00","1":"10485.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"10100.00","1":"10100.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"9712.00","1":"9712.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"10200.00","1":"10200.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"10200.00","1":"10200.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"9700.00","1":"9700.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"10190.00","1":"10190.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"9899.00","1":"9899.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"9749.99","1":"9749.99"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"9750.00","1":"9750.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"9750.00","1":"9750.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"9400.01","1":"9400.01"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"9499.00","1":"9499.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"9499.00","1":"9499.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"9520.00","1":"9520.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"10200.00","1":"10200.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"9850.00","1":"9850.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"9205.50","1":"9205.50"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"9818.00","1":"9818.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"9799.00","1":"9799.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"9899.00","1":"9899.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"9975.00","1":"9975.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"9455.03","1":"9455.03"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"9525.00","1":"9525.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"9525.00","1":"9525.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"9570.00","1":"9570.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"9640.00","1":"9640.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"9625.00","1":"9625.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"9625.00","1":"9625.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"9625.00","1":"9625.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"9350.00","1":"9350.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"9300.00","1":"9300.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"9400.00","1":"9400.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"9450.00","1":"9450.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"9725.00","1":"9725.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"9790.00","1":"9790.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"9600.00","1":"9600.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"9898.00","1":"9898.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"9690.00","1":"9690.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"9690.00","1":"9690.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"9455.45","1":"9455.45"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"9400.00","1":"9400.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"9790.00","1":"9790.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"9797.00","1":"9797.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"10250.00","1":"10250.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"9650.00","1":"9650.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"9899.00","1":"9899.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"10400.00","1":"10400.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"9950.00","1":"9950.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"9950.00","1":"9950.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"9950.00","1":"9950.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"9700.00","1":"9700.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"9950.00","1":"9950.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"10025.00","1":"10025.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"10250.00","1":"10250.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"10499.00","1":"10499.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"10200.00","1":"10200.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"10449.00","1":"10449.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"10500.00","1":"10500.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"11280.00","1":"11280.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"11000.00","1":"11000.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"11479.00","1":"11479.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"11000.00","1":"11000.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"10800.00","1":"10800.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"10999.99","1":"10999.99"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"10575.00","1":"10575.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"10575.00","1":"10575.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"10649.50","1":"10649.50"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"10500.00","1":"10500.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"10499.00","1":"10499.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"10500.00","1":"10500.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"10500.00","1":"10500.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"10900.00","1":"10900.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"10800.00","1":"10800.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"10700.00","1":"10700.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"10725.00","1":"10725.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"10850.00","1":"10850.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"10389.99","1":"10389.99"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"10289.99","1":"10289.99"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"10350.00","1":"10350.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"10400.00","1":"10400.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"9900.00","1":"9900.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"9700.00","1":"9700.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"9552.20","1":"9552.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"9750.00","1":"9750.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"9350.00","1":"9350.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"9200.00","1":"9200.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"9600.00","1":"9600.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"9600.00","1":"9600.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"9500.50","1":"9500.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"9899.00","1":"9899.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"9800.00","1":"9800.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"9509.00","1":"9509.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"9800.00","1":"9800.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"9800.00","1":"9800.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"9500.00","1":"9500.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"9400.00","1":"9400.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"9281.00","1":"9281.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"9301.00","1":"9301.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"9900.00","1":"9900.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"9850.00","1":"9850.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"9900.00","1":"9900.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"9600.00","1":"9600.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"9750.00","1":"9750.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"10400.00","1":"10400.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"10600.00","1":"10600.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"10900.00","1":"10900.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"10400.00","1":"10400.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"9900.00","1":"9900.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"10050.00","1":"10050.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"10199.00","1":"10199.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"10300.00","1":"10300.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"10500.00","1":"10500.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"10800.00","1":"10800.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"11000.00","1":"11000.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"11150.00","1":"11150.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"11300.00","1":"11300.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"11500.00","1":"11500.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"11700.00","1":"11700.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"11799.00","1":"11799.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"11999.00","1":"11999.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"11861.00","1":"11861.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"11800.00","1":"11800.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"11750.00","1":"11750.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"11700.00","1":"11700.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"11599.00","1":"11599.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"11690.00","1":"11690.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"11999.00","1":"11999.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"11990.00","1":"11990.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"11500.00","1":"11500.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"12000.00","1":"12000.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"11400.00","1":"11400.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"11500.00","1":"11500.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"11500.00","1":"11500.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"11800.00","1":"11800.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"10750.00","1":"10750.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"10000.00","1":"10000.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"9990.00","1":"9990.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"9900.00","1":"9900.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"9800.00","1":"9800.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"9600.00","1":"9600.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"9990.00","1":"9990.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"9800.00","1":"9800.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"9700.00","1":"9700.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"10030.00","1":"10030.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"10029.00","1":"10029.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"9890.00","1":"9890.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"9800.00","1":"9800.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"10020.00","1":"10020.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"9999.00","1":"9999.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"9800.00","1":"9800.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"10490.00","1":"10490.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"9900.00","1":"9900.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"10000.00","1":"10000.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"9950.00","1":"9950.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"9800.00","1":"9800.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"9950.00","1":"9950.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"9950.00","1":"9950.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"10450.00","1":"10450.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"10990.00","1":"10990.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"11100.00","1":"11100.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"10400.00","1":"10400.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"10200.00","1":"10200.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"10000.00","1":"10000.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"10300.00","1":"10300.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"10000.00","1":"10000.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"10000.00","1":"10000.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"9750.00","1":"9750.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"9650.00","1":"9650.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"9055.00","1":"9055.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"9734.00","1":"9734.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"9800.00","1":"9800.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"9500.00","1":"9500.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"9800.00","1":"9800.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"10350.00","1":"10350.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"10350.00","1":"10350.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"10390.00","1":"10390.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"10340.00","1":"10340.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"11000.00","1":"11000.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"11099.00","1":"11099.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"10000.00","1":"10000.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"10680.00","1":"10680.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"11480.00","1":"11480.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"10576.00","1":"10576.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"10000.01","1":"10000.01"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"9650.01","1":"9650.01"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"10080.00","1":"10080.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"10380.00","1":"10380.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"10211.00","1":"10211.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"10165.75","1":"10165.75"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"9700.00","1":"9700.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"9300.01","1":"9300.01"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"9850.00","1":"9850.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"8700.00","1":"8700.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"8756.00","1":"8756.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"8165.00","1":"8165.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"8355.00","1":"8355.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"7755.00","1":"7755.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"7911.00","1":"7911.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"7400.00","1":"7400.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"8024.52","1":"8024.52"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"7902.00","1":"7902.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"8494.65","1":"8494.65"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"9100.00","1":"9100.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"9599.00","1":"9599.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"9349.00","1":"9349.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"8909.99","1":"8909.99"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"9175.00","1":"9175.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"8410.00","1":"8410.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"7856.00","1":"7856.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"8385.00","1":"8385.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"8385.00","1":"8385.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"8385.00","1":"8385.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"8999.00","1":"8999.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"8325.00","1":"8325.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"8299.00","1":"8299.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"8070.00","1":"8070.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"8070.00","1":"8070.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"8450.00","1":"8450.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"8799.00","1":"8799.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"9190.00","1":"9190.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"8500.75","1":"8500.75"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"8990.00","1":"8990.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"8988.00","1":"8988.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"8800.00","1":"8800.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"8555.00","1":"8555.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"8000.01","1":"8000.01"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"7511.00","1":"7511.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"7715.00","1":"7715.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"8249.00","1":"8249.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"7800.00","1":"7800.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"7970.00","1":"7970.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"7560.00","1":"7560.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"8088.99","1":"8088.99"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"8090.00","1":"8090.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"7900.00","1":"7900.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"8492.50","1":"8492.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"8300.00","1":"8300.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"8210.00","1":"8210.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"8250.00","1":"8250.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"8199.90","1":"8199.90"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"8200.00","1":"8200.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"8349.99","1":"8349.99"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"8202.00","1":"8202.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"8334.00","1":"8334.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"8332.00","1":"8332.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"8332.00","1":"8332.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"8550.00","1":"8550.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"8550.00","1":"8550.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"8895.00","1":"8895.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"8350.00","1":"8350.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"8351.20","1":"8351.20"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"8499.00","1":"8499.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"8350.00","1":"8350.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"8350.00","1":"8350.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"8350.00","1":"8350.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"8410.00","1":"8410.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"8290.00","1":"8290.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"8355.00","1":"8355.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"8597.95","1":"8597.95"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"8913.00","1":"8913.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"8445.00","1":"8445.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"8650.00","1":"8650.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"8797.97","1":"8797.97"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"8999.00","1":"8999.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"8560.00","1":"8560.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"8600.00","1":"8600.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"8446.80","1":"8446.80"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"8587.50","1":"8587.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"8450.00","1":"8450.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"8300.00","1":"8300.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"8255.00","1":"8255.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"7850.00","1":"7850.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"8050.00","1":"8050.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"7866.67","1":"7866.67"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"7990.00","1":"7990.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"8350.00","1":"8350.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"7992.50","1":"7992.50"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"8100.00","1":"8100.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"8001.00","1":"8001.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"7750.12","1":"7750.12"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"7850.00","1":"7850.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"8020.00","1":"8020.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"7800.10","1":"7800.10"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"7995.00","1":"7995.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"8050.00","1":"8050.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"7950.00","1":"7950.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"7966.67","1":"7966.67"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"7930.00","1":"7930.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"8524.75","1":"8524.75"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"8600.00","1":"8600.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"8950.00","1":"8950.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"9621.25","1":"9621.25"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"10342.84","1":"10342.84"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"10550.00","1":"10550.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"10324.78","1":"10324.78"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"10321.05","1":"10321.05"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"10482.35","1":"10482.35"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"10390.38","1":"10390.38"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"10333.33","1":"10333.33"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"10291.50","1":"10291.50"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"10100.00","1":"10100.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"10856.77","1":"10856.77"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"11490.00","1":"11490.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"11399.00","1":"11399.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"11290.00","1":"11290.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"10999.00","1":"10999.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"10350.00","1":"10350.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"10000.00","1":"10000.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"9750.00","1":"9750.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"9900.00","1":"9900.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"9800.00","1":"9800.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"9998.00","1":"9998.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"9550.00","1":"9550.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"9400.00","1":"9400.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"9202.50","1":"9202.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"8801.00","1":"8801.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"8950.00","1":"8950.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"9000.00","1":"9000.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"8999.99","1":"8999.99"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"8800.01","1":"8800.01"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"8800.00","1":"8800.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"9200.00","1":"9200.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"8650.00","1":"8650.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"8303.01","1":"8303.01"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"8276.25","1":"8276.25"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"8500.00","1":"8500.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"8365.65","1":"8365.65"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"8739.00","1":"8739.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"8400.00","1":"8400.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"8850.00","1":"8850.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"8636.72","1":"8636.72"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"8888.88","1":"8888.88"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"8655.00","1":"8655.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"8575.01","1":"8575.01"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"8225.00","1":"8225.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"8400.00","1":"8400.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"8200.11","1":"8200.11"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"8290.00","1":"8290.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"8050.00","1":"8050.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"8175.00","1":"8175.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"8175.00","1":"8175.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"8250.00","1":"8250.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"8250.00","1":"8250.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"8280.00","1":"8280.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"8350.00","1":"8350.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"8350.00","1":"8350.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"8330.00","1":"8330.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"8299.00","1":"8299.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"8380.10","1":"8380.10"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"8350.00","1":"8350.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"8310.00","1":"8310.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"8125.10","1":"8125.10"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"8133.83","1":"8133.83"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"8100.00","1":"8100.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"8073.89","1":"8073.89"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"8099.99","1":"8099.99"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"8062.50","1":"8062.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"8061.24","1":"8061.24"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"8000.01","1":"8000.01"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"8027.30","1":"8027.30"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"8018.33","1":"8018.33"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"8010.00","1":"8010.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"8039.00","1":"8039.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"8050.00","1":"8050.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"8021.43","1":"8021.43"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"7962.00","1":"7962.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"8000.00","1":"8000.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"7988.82","1":"7988.82"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"7998.64","1":"7998.64"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"8001.43","1":"8001.43"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"8000.00","1":"8000.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"7997.35","1":"7997.35"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"8000.00","1":"8000.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"7970.00","1":"7970.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"7980.03","1":"7980.03"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"7942.00","1":"7942.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"7948.18","1":"7948.18"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"7979.93","1":"7979.93"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"7995.47","1":"7995.47"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"7926.64","1":"7926.64"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"7913.71","1":"7913.71"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"7886.45","1":"7886.45"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"7587.05","1":"7587.05"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"7599.99","1":"7599.99"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"7600.00","1":"7600.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"7603.87","1":"7603.87"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"7600.00","1":"7600.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"7620.30","1":"7620.30"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"7706.92","1":"7706.92"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"7691.40","1":"7691.40"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"7700.00","1":"7700.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"7625.06","1":"7625.06"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"7582.79","1":"7582.79"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"7650.00","1":"7650.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"7593.05","1":"7593.05"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"7634.25","1":"7634.25"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"7600.00","1":"7600.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"7649.75","1":"7649.75"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"7689.11","1":"7689.11"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"7616.11","1":"7616.11"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"7638.55","1":"7638.55"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"7600.21","1":"7600.21"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"7699.27","1":"7699.27"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"7600.00","1":"7600.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"7730.00","1":"7730.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"7585.57","1":"7585.57"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"7557.30","1":"7557.30"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"7602.53","1":"7602.53"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"7506.66","1":"7506.66"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"7576.42","1":"7576.42"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"7598.99","1":"7598.99"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"7512.56","1":"7512.56"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"7590.00","1":"7590.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"7525.00","1":"7525.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"7465.00","1":"7465.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"7402.26","1":"7402.26"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"7402.26","1":"7402.26"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"7460.57","1":"7460.57"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"7438.86","1":"7438.86"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"7529.57","1":"7529.57"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"7403.98","1":"7403.98"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"7437.09","1":"7437.09"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"7402.49","1":"7402.49"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"7449.99","1":"7449.99"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"7400.91","1":"7400.91"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"7400.33","1":"7400.33"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"7480.00","1":"7480.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"7475.00","1":"7475.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"7434.99","1":"7434.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"7388.00","1":"7388.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"7390.00","1":"7390.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"7383.70","1":"7383.70"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"7439.17","1":"7439.17"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"7390.25","1":"7390.25"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"7400.64","1":"7400.64"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"7357.76","1":"7357.76"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"7360.02","1":"7360.02"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"7349.00","1":"7349.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"7300.88","1":"7300.88"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"7324.49","1":"7324.49"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"7286.50","1":"7286.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"7320.00","1":"7320.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"7305.84","1":"7305.84"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"7323.00","1":"7323.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"7250.50","1":"7250.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"7293.08","1":"7293.08"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"7270.00","1":"7270.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"7242.50","1":"7242.50"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"7300.00","1":"7300.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"7250.00","1":"7250.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"7254.29","1":"7254.29"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"7346.75","1":"7346.75"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"6804.26","1":"6804.26"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"6811.43","1":"6811.43"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"6999.00","1":"6999.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"6985.76","1":"6985.76"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"7049.97","1":"7049.97"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"7135.00","1":"7135.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"7150.00","1":"7150.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"7028.00","1":"7028.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"7144.35","1":"7144.35"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"7144.00","1":"7144.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"7121.14","1":"7121.14"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"7259.71","1":"7259.71"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"7332.73","1":"7332.73"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"7390.00","1":"7390.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"7433.08","1":"7433.08"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"7361.88","1":"7361.88"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"7300.00","1":"7300.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"7028.56","1":"7028.56"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"7400.00","1":"7400.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"7493.64","1":"7493.64"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"7595.16","1":"7595.16"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"7750.00","1":"7750.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"7700.00","1":"7700.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"7541.60","1":"7541.60"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"7500.00","1":"7500.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"7442.09","1":"7442.09"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"7406.66","1":"7406.66"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"7305.21","1":"7305.21"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"7310.05","1":"7310.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"7522.00","1":"7522.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"7536.04","1":"7536.04"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"7601.00","1":"7601.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"7900.00","1":"7900.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"7906.82","1":"7906.82"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"7884.50","1":"7884.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"8004.60","1":"8004.60"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"8093.56","1":"8093.56"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"7956.29","1":"7956.29"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"8014.50","1":"8014.50"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"8178.00","1":"8178.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"7813.48","1":"7813.48"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"7988.75","1":"7988.75"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"7990.00","1":"7990.00"}]}