{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"8300.00","1":"8300.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"8800.00","1":"8800.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"8400.00","1":"8400.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"8925.00","1":"8925.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"8975.00","1":"8975.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"9097.50","1":"9097.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"9000.10","1":"9000.10"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"9050.00","1":"9050.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"9005.00","1":"9005.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"9100.00","1":"9100.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"9108.00","1":"9108.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"9050.00","1":"9050.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"9502.50","1":"9502.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"9954.81","1":"9954.81"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"10452.55","1":"10452.55"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"10975.01","1":"10975.01"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"10700.00","1":"10700.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"10601.00","1":"10601.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"10999.00","1":"10999.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"10300.00","1":"10300.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"10400.00","1":"10400.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"10400.00","1":"10400.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"10919.00","1":"10919.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"10470.00","1":"10470.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"10600.00","1":"10600.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"10610.00","1":"10610.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"10600.00","1":"10600.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"10800.00","1":"10800.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"10560.00","1":"10560.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"10530.50","1":"10530.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"10550.00","1":"10550.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"10021.00","1":"10021.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"10225.00","1":"10225.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"10200.00","1":"10200.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"9975.01","1":"9975.01"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"9975.67","1":"9975.67"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"10011.00","1":"10011.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"9982.50","1":"9982.50"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"9990.90","1":"9990.90"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"9975.05","1":"9975.05"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"10250.00","1":"10250.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"10400.00","1":"10400.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"10100.00","1":"10100.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"9595.00","1":"9595.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"9500.00","1":"9500.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"9500.00","1":"9500.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"9975.00","1":"9975.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"10200.00","1":"10200.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"10020.00","1":"10020.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"9990.00","1":"9990.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"9990.00","1":"9990.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"9551.00","1":"9551.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"9980.00","1":"9980.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"10025.00","1":"10025.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"10020.00","1":"10020.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"10025.11","1":"10025.11"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"9999.99","1":"9999.99"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"9751.00","1":"9751.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"9738.00","1":"9738.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"9750.00","1":"9750.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"9990.00","1":"9990.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"10000.00","1":"10000.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"10245.00","1":"10245.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"10524.50","1":"10524.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"10600.00","1":"10600.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"10695.00","1":"10695.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"10725.10","1":"10725.10"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"10700.00","1":"10700.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"10500.00","1":"10500.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"10700.00","1":"10700.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"10700.00","1":"10700.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"10700.00","1":"10700.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"10700.00","1":"10700.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"10199.00","1":"10199.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"10249.00","1":"10249.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"9747.00","1":"9747.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"9225.25","1":"9225.25"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"9300.00","1":"9300.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"9300.00","1":"9300.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"9010.00","1":"9010.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"8665.00","1":"8665.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"8531.00","1":"8531.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"8900.00","1":"8900.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"9000.00","1":"9000.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"8650.00","1":"8650.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"8600.00","1":"8600.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"8600.00","1":"8600.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"8300.00","1":"8300.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"7885.00","1":"7885.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"7490.75","1":"7490.75"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"7116.22","1":"7116.22"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"7000.00","1":"7000.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"7090.00","1":"7090.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"7000.11","1":"7000.11"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"7250.00","1":"7250.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"7350.00","1":"7350.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"7350.00","1":"7350.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"7600.00","1":"7600.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"7980.00","1":"7980.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"7750.00","1":"7750.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"7800.00","1":"7800.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"7800.00","1":"7800.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"7555.00","1":"7555.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"7530.00","1":"7530.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"7449.00","1":"7449.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"7495.80","1":"7495.80"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"7490.00","1":"7490.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"7200.00","1":"7200.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"7225.00","1":"7225.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"7200.00","1":"7200.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"7250.00","1":"7250.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"6887.50","1":"6887.50"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"6783.67","1":"6783.67"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"6845.00","1":"6845.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"6705.00","1":"6705.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"6800.00","1":"6800.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"6650.00","1":"6650.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"6699.99","1":"6699.99"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"6418.33","1":"6418.33"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"6400.00","1":"6400.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"6700.00","1":"6700.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"6690.00","1":"6690.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"6700.00","1":"6700.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"6700.00","1":"6700.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"6994.25","1":"6994.25"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"7339.00","1":"7339.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"7878.00","1":"7878.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"7992.00","1":"7992.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"7900.00","1":"7900.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"7939.00","1":"7939.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"7700.00","1":"7700.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"7520.00","1":"7520.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"7183.56","1":"7183.56"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"7099.99","1":"7099.99"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"7220.00","1":"7220.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"7436.00","1":"7436.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"7200.02","1":"7200.02"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"7100.00","1":"7100.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"7193.33","1":"7193.33"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"7165.00","1":"7165.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"7190.00","1":"7190.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"7333.80","1":"7333.80"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"7300.00","1":"7300.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"7200.00","1":"7200.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"7060.00","1":"7060.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"7159.00","1":"7159.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"7088.00","1":"7088.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"7100.00","1":"7100.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"7100.00","1":"7100.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"7100.00","1":"7100.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"7000.00","1":"7000.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"7350.00","1":"7350.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"7303.67","1":"7303.67"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"7322.23","1":"7322.23"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"7513.56","1":"7513.56"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"7445.77","1":"7445.77"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"7300.00","1":"7300.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"7300.00","1":"7300.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"7545.00","1":"7545.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"7300.00","1":"7300.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"7350.00","1":"7350.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"7375.00","1":"7375.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"7300.00","1":"7300.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"7550.50","1":"7550.50"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"7499.00","1":"7499.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"7824.50","1":"7824.50"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"7525.00","1":"7525.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"7525.00","1":"7525.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"7425.00","1":"7425.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"7420.00","1":"7420.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"7509.80","1":"7509.80"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"7431.25","1":"7431.25"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"7479.99","1":"7479.99"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"7400.01","1":"7400.01"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"7420.00","1":"7420.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"7450.00","1":"7450.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"7450.00","1":"7450.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"7505.00","1":"7505.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"7351.00","1":"7351.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"7550.00","1":"7550.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"7410.00","1":"7410.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"7425.00","1":"7425.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"7400.00","1":"7400.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"7425.00","1":"7425.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"7500.00","1":"7500.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"7800.00","1":"7800.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"7675.00","1":"7675.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"7600.00","1":"7600.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"7690.00","1":"7690.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"7899.20","1":"7899.20"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"7800.00","1":"7800.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"7807.25","1":"7807.25"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"7800.00","1":"7800.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"8000.00","1":"8000.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"8300.00","1":"8300.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"8399.00","1":"8399.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"8399.00","1":"8399.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"8500.00","1":"8500.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"8325.00","1":"8325.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"8100.00","1":"8100.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"8311.00","1":"8311.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"8199.00","1":"8199.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"8250.00","1":"8250.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"8369.67","1":"8369.67"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"8300.00","1":"8300.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"8396.00","1":"8396.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"8564.00","1":"8564.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"8310.50","1":"8310.50"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"8310.50","1":"8310.50"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"8300.00","1":"8300.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"8300.00","1":"8300.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"8500.00","1":"8500.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"8550.00","1":"8550.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"8750.00","1":"8750.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"8710.00","1":"8710.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"8750.00","1":"8750.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"8800.00","1":"8800.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"9002.50","1":"9002.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"8800.00","1":"8800.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"8800.14","1":"8800.14"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"8700.00","1":"8700.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"8700.00","1":"8700.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"8610.00","1":"8610.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"8700.00","1":"8700.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"8712.51","1":"8712.51"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"9145.71","1":"9145.71"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"9000.00","1":"9000.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"9137.50","1":"9137.50"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"9137.05","1":"9137.05"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"9137.05","1":"9137.05"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"9001.01","1":"9001.01"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"8902.00","1":"8902.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"8989.00","1":"8989.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"9099.99","1":"9099.99"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"9450.00","1":"9450.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"9155.00","1":"9155.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"9011.00","1":"9011.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"9100.00","1":"9100.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"9025.00","1":"9025.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"9005.00","1":"9005.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"9010.00","1":"9010.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"9010.00","1":"9010.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"9100.00","1":"9100.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"9000.00","1":"9000.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"9095.00","1":"9095.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"9200.00","1":"9200.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"9300.00","1":"9300.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"9642.50","1":"9642.50"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"9400.00","1":"9400.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"9400.00","1":"9400.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"9451.00","1":"9451.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"9200.00","1":"9200.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"9400.00","1":"9400.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"9014.01","1":"9014.01"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"9199.99","1":"9199.99"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"9200.00","1":"9200.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"9155.00","1":"9155.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"9200.00","1":"9200.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"9449.00","1":"9449.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"9600.00","1":"9600.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"9800.00","1":"9800.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"9850.00","1":"9850.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"9800.00","1":"9800.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"9650.00","1":"9650.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"10000.00","1":"10000.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"10000.00","1":"10000.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"10199.67","1":"10199.67"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"10000.00","1":"10000.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"10000.00","1":"10000.00"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"10000.00","1":"10000.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"10000.00","1":"10000.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"10400.00","1":"10400.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"10400.00","1":"10400.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"10300.00","1":"10300.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"10300.00","1":"10300.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"9785.00","1":"9785.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"10200.00","1":"10200.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"10700.00","1":"10700.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"11199.00","1":"11199.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"11200.00","1":"11200.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"10640.00","1":"10640.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"11014.00","1":"11014.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"10920.62","1":"10920.62"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"11000.00","1":"11000.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"10900.00","1":"10900.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"10900.00","1":"10900.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"11400.00","1":"11400.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"11118.99","1":"11118.99"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"11674.93","1":"11674.93"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"12186.00","1":"12186.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"12300.00","1":"12300.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"12477.33","1":"12477.33"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"12350.00","1":"12350.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"12896.67","1":"12896.67"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"13000.00","1":"13000.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"13000.00","1":"13000.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"12899.99","1":"12899.99"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"12899.99","1":"12899.99"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"12999.50","1":"12999.50"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"13000.00","1":"13000.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"13000.00","1":"13000.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"12929.67","1":"12929.67"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"12999.83","1":"12999.83"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"13000.00","1":"13000.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"13000.00","1":"13000.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"12899.00","1":"12899.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"13000.00","1":"13000.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"12627.80","1":"12627.80"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"12500.00","1":"12500.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"12000.00","1":"12000.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"12570.37","1":"12570.37"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"12425.00","1":"12425.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"12300.00","1":"12300.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"12398.00","1":"12398.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"12149.00","1":"12149.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"12100.00","1":"12100.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"12097.60","1":"12097.60"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"11899.50","1":"11899.50"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"11400.00","1":"11400.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"11970.00","1":"11970.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"12000.00","1":"12000.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"11850.00","1":"11850.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"12000.00","1":"12000.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"11400.00","1":"11400.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"11400.00","1":"11400.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"10999.99","1":"10999.99"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"10450.00","1":"10450.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"10850.00","1":"10850.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"11392.50","1":"11392.50"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"11500.00","1":"11500.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"12075.00","1":"12075.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"12195.00","1":"12195.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"12440.00","1":"12440.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"12700.00","1":"12700.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"12065.00","1":"12065.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"11499.99","1":"11499.99"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"11500.00","1":"11500.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"10926.11","1":"10926.11"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"11190.00","1":"11190.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"11700.00","1":"11700.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"11400.00","1":"11400.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"10900.00","1":"10900.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"10500.02","1":"10500.02"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"10800.00","1":"10800.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"11339.00","1":"11339.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"11568.54","1":"11568.54"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"12099.00","1":"12099.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"11850.00","1":"11850.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"11600.00","1":"11600.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"11020.00","1":"11020.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"11050.00","1":"11050.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"11504.00","1":"11504.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"11499.99","1":"11499.99"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"11010.01","1":"11010.01"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"11475.00","1":"11475.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"11500.00","1":"11500.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"11499.99","1":"11499.99"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"12074.00","1":"12074.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"11970.00","1":"11970.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"11900.00","1":"11900.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"11900.00","1":"11900.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"12495.00","1":"12495.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"12600.00","1":"12600.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"12599.00","1":"12599.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"12222.22","1":"12222.22"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"12299.00","1":"12299.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"12250.00","1":"12250.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"12350.00","1":"12350.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"12350.00","1":"12350.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"12350.00","1":"12350.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"12350.00","1":"12350.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"12350.00","1":"12350.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"12650.00","1":"12650.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"12939.00","1":"12939.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"12939.00","1":"12939.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"12859.00","1":"12859.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"12859.00","1":"12859.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"12980.00","1":"12980.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"12850.00","1":"12850.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"12511.00","1":"12511.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"12600.00","1":"12600.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"12600.00","1":"12600.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"12600.00","1":"12600.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"12600.00","1":"12600.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"12600.00","1":"12600.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"11970.10","1":"11970.10"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"12000.00","1":"12000.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"12000.00","1":"12000.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"11400.00","1":"11400.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"11500.00","1":"11500.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"11300.00","1":"11300.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"10926.00","1":"10926.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"10940.80","1":"10940.80"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"10400.00","1":"10400.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"10920.00","1":"10920.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"10485.00","1":"10485.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"11009.25","1":"11009.25"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"10628.30","1":"10628.30"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"10500.00","1":"10500.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"10493.18","1":"10493.18"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"10990.00","1":"10990.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"10699.00","1":"10699.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"10500.00","1":"10500.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"10599.99","1":"10599.99"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"10200.00","1":"10200.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"10300.00","1":"10300.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"10300.00","1":"10300.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"10300.00","1":"10300.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"10300.00","1":"10300.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"10300.00","1":"10300.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"10185.00","1":"10185.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"10560.00","1":"10560.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"10480.00","1":"10480.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"9956.10","1":"9956.10"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"9458.30","1":"9458.30"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"8986.00","1":"8986.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"9435.00","1":"9435.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"9499.00","1":"9499.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"9499.00","1":"9499.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"9500.00","1":"9500.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"9025.00","1":"9025.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"9000.00","1":"9000.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"9445.00","1":"9445.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"9500.00","1":"9500.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"9600.00","1":"9600.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"9120.00","1":"9120.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"8950.00","1":"8950.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"8999.75","1":"8999.75"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"9000.00","1":"9000.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"9000.00","1":"9000.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"8995.00","1":"8995.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"8995.00","1":"8995.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"8611.00","1":"8611.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"9041.00","1":"9041.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"8700.00","1":"8700.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"8750.00","1":"8750.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"8750.00","1":"8750.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"8750.00","1":"8750.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"8750.00","1":"8750.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"8850.00","1":"8850.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"9150.00","1":"9150.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"9150.00","1":"9150.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"9000.00","1":"9000.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"9000.00","1":"9000.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"9400.00","1":"9400.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"8930.00","1":"8930.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"8501.00","1":"8501.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"8199.00","1":"8199.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"8300.00","1":"8300.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"8100.00","1":"8100.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"7900.00","1":"7900.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"8031.00","1":"8031.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"8100.00","1":"8100.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"8600.00","1":"8600.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"8510.00","1":"8510.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"8900.00","1":"8900.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"9000.00","1":"9000.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"8800.00","1":"8800.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"8800.00","1":"8800.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"8800.00","1":"8800.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"8800.00","1":"8800.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"8900.00","1":"8900.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"8600.00","1":"8600.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"8500.00","1":"8500.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"8199.00","1":"8199.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"7789.05","1":"7789.05"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"7399.60","1":"7399.60"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"7321.12","1":"7321.12"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"6999.48","1":"6999.48"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"7032.01","1":"7032.01"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"7191.80","1":"7191.80"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"7000.00","1":"7000.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"6805.50","1":"6805.50"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"7079.25","1":"7079.25"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"7064.35","1":"7064.35"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"7294.40","1":"7294.40"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"7484.00","1":"7484.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"7488.67","1":"7488.67"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"7768.00","1":"7768.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"7789.05","1":"7789.05"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"7780.00","1":"7780.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"8060.00","1":"8060.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"7899.00","1":"7899.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"7602.50","1":"7602.50"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"7539.50","1":"7539.50"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"7900.00","1":"7900.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"7789.00","1":"7789.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"7790.00","1":"7790.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"7999.00","1":"7999.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"7700.00","1":"7700.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"7670.33","1":"7670.33"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"7630.00","1":"7630.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"7750.00","1":"7750.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"7362.50","1":"7362.50"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"7240.00","1":"7240.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"7465.00","1":"7465.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"7465.00","1":"7465.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"7212.50","1":"7212.50"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"7570.00","1":"7570.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"7191.50","1":"7191.50"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"7249.00","1":"7249.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"7189.00","1":"7189.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"7198.00","1":"7198.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"7038.85","1":"7038.85"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"6845.01","1":"6845.01"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"7089.00","1":"7089.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"7340.00","1":"7340.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"7000.10","1":"7000.10"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"7148.50","1":"7148.50"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"6947.02","1":"6947.02"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"7087.00","1":"7087.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"6989.99","1":"6989.99"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"6752.29","1":"6752.29"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"6849.00","1":"6849.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"6700.00","1":"6700.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"6848.00","1":"6848.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"6917.50","1":"6917.50"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"6685.32","1":"6685.32"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"6799.00","1":"6799.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"6666.87","1":"6666.87"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"6999.00","1":"6999.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"6750.00","1":"6750.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"6749.00","1":"6749.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"6799.00","1":"6799.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"7100.00","1":"7100.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"6460.00","1":"6460.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"6137.69","1":"6137.69"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"5850.00","1":"5850.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"6134.99","1":"6134.99"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"5828.25","1":"5828.25"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"5555.00","1":"5555.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"5700.00","1":"5700.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"5500.00","1":"5500.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"5700.00","1":"5700.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"5899.00","1":"5899.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"6013.00","1":"6013.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"6300.00","1":"6300.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"6295.00","1":"6295.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"5980.25","1":"5980.25"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"6130.00","1":"6130.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"6187.61","1":"6187.61"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"6166.67","1":"6166.67"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"6182.00","1":"6182.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"5873.00","1":"5873.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"5800.00","1":"5800.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"6090.00","1":"6090.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"6095.00","1":"6095.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"5790.25","1":"5790.25"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"5899.00","1":"5899.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"5619.64","1":"5619.64"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"5750.00","1":"5750.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"5890.00","1":"5890.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"5642.76","1":"5642.76"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"5750.00","1":"5750.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"5583.50","1":"5583.50"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"5520.00","1":"5520.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"5580.00","1":"5580.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"5510.00","1":"5510.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"5520.00","1":"5520.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"5520.00","1":"5520.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"5365.00","1":"5365.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"5565.00","1":"5565.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"5525.00","1":"5525.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"5764.24","1":"5764.24"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"6000.00","1":"6000.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"6300.00","1":"6300.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"6610.00","1":"6610.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"6930.00","1":"6930.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"6792.00","1":"6792.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"6645.00","1":"6645.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"6400.00","1":"6400.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"6449.00","1":"6449.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"6465.00","1":"6465.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"6779.00","1":"6779.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"6550.00","1":"6550.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"6550.00","1":"6550.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"6530.00","1":"6530.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"6549.80","1":"6549.80"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"6550.00","1":"6550.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"6576.25","1":"6576.25"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"6276.25","1":"6276.25"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"6335.00","1":"6335.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"6225.00","1":"6225.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"6321.99","1":"6321.99"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"6398.00","1":"6398.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"6389.98","1":"6389.98"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"6397.00","1":"6397.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"6397.95","1":"6397.95"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"6397.95","1":"6397.95"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"6490.00","1":"6490.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"6814.50","1":"6814.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"6750.00","1":"6750.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"6900.00","1":"6900.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"7245.00","1":"7245.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"7607.25","1":"7607.25"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"7987.61","1":"7987.61"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"7950.00","1":"7950.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"8080.00","1":"8080.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"8100.00","1":"8100.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"8480.00","1":"8480.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"8200.00","1":"8200.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"7860.00","1":"7860.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"7475.02","1":"7475.02"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"7800.00","1":"7800.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"7975.00","1":"7975.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"7998.99","1":"7998.99"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"7983.50","1":"7983.50"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"8100.00","1":"8100.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"8050.00","1":"8050.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"8250.00","1":"8250.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"8175.00","1":"8175.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"8000.00","1":"8000.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"8001.00","1":"8001.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"8075.00","1":"8075.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"8000.00","1":"8000.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"8000.00","1":"8000.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"7988.98","1":"7988.98"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"7473.00","1":"7473.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"7400.00","1":"7400.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"7425.00","1":"7425.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"7800.00","1":"7800.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"7800.00","1":"7800.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"7554.55","1":"7554.55"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"7600.00","1":"7600.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"7700.00","1":"7700.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"7203.50","1":"7203.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"7203.50","1":"7203.50"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"6590.00","1":"6590.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"6590.00","1":"6590.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"6163.50","1":"6163.50"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"5810.00","1":"5810.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"5560.02","1":"5560.02"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"5600.00","1":"5600.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"5620.00","1":"5620.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"5699.88","1":"5699.88"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"5613.24","1":"5613.24"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"5629.30","1":"5629.30"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"5680.00","1":"5680.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"5548.00","1":"5548.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"5780.00","1":"5780.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"5699.67","1":"5699.67"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"5700.00","1":"5700.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"5700.00","1":"5700.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"5829.13","1":"5829.13"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"5915.11","1":"5915.11"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"5837.50","1":"5837.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"6100.00","1":"6100.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"6087.29","1":"6087.29"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"6347.50","1":"6347.50"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"6690.00","1":"6690.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"6933.75","1":"6933.75"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"7050.00","1":"7050.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"7130.00","1":"7130.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"6873.33","1":"6873.33"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"6753.33","1":"6753.33"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"6800.00","1":"6800.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"6580.00","1":"6580.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"6690.00","1":"6690.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"6650.00","1":"6650.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"6475.00","1":"6475.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"6535.00","1":"6535.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"6401.00","1":"6401.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"6448.26","1":"6448.26"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"6450.00","1":"6450.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"6850.00","1":"6850.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"6735.00","1":"6735.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"6696.25","1":"6696.25"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"6890.00","1":"6890.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"6845.00","1":"6845.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"6750.00","1":"6750.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"6800.84","1":"6800.84"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"6900.00","1":"6900.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"6750.00","1":"6750.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"6718.33","1":"6718.33"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"6577.12","1":"6577.12"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"6466.67","1":"6466.67"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"6490.00","1":"6490.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"6450.00","1":"6450.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"6410.00","1":"6410.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"6425.00","1":"6425.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"6443.33","1":"6443.33"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"6343.15","1":"6343.15"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"6302.75","1":"6302.75"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"6307.20","1":"6307.20"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"6300.00","1":"6300.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"6310.00","1":"6310.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"6290.00","1":"6290.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"6210.00","1":"6210.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"6150.01","1":"6150.01"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"6100.00","1":"6100.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"6226.67","1":"6226.67"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"6006.00","1":"6006.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"6070.00","1":"6070.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"6000.00","1":"6000.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"6068.33","1":"6068.33"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"6144.50","1":"6144.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"6310.00","1":"6310.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"6375.00","1":"6375.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"6310.00","1":"6310.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"6499.00","1":"6499.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"6498.30","1":"6498.30"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"6582.00","1":"6582.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"6976.00","1":"6976.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"6650.01","1":"6650.01"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"6787.00","1":"6787.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"6881.01","1":"6881.01"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"6993.33","1":"6993.33"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"6900.00","1":"6900.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"6920.00","1":"6920.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"6890.00","1":"6890.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"6611.25","1":"6611.25"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"6790.00","1":"6790.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"6690.01","1":"6690.01"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"6517.50","1":"6517.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"6510.00","1":"6510.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"6497.75","1":"6497.75"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"6400.00","1":"6400.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"6400.00","1":"6400.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"6425.00","1":"6425.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"6400.00","1":"6400.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"6450.00","1":"6450.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"6450.00","1":"6450.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"6425.31","1":"6425.31"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"6440.00","1":"6440.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"6463.81","1":"6463.81"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"6399.80","1":"6399.80"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"6300.00","1":"6300.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"6338.87","1":"6338.87"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"6261.31","1":"6261.31"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"6350.00","1":"6350.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"6299.99","1":"6299.99"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"6233.81","1":"6233.81"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"6300.00","1":"6300.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"6333.12","1":"6333.12"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"6330.00","1":"6330.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"6400.00","1":"6400.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"6400.01","1":"6400.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"6489.00","1":"6489.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"6469.99","1":"6469.99"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"6522.25","1":"6522.25"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"6550.00","1":"6550.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"6503.00","1":"6503.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"6500.67","1":"6500.67"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"6530.00","1":"6530.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"6589.99","1":"6589.99"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"6500.00","1":"6500.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"6550.00","1":"6550.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"6560.25","1":"6560.25"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"6585.05","1":"6585.05"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"6750.00","1":"6750.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"6750.00","1":"6750.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"6725.00","1":"6725.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"6819.48","1":"6819.48"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"6930.00","1":"6930.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"6900.00","1":"6900.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"6735.00","1":"6735.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"6700.00","1":"6700.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"6637.50","1":"6637.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"6600.00","1":"6600.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"6619.00","1":"6619.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"6845.00","1":"6845.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"6665.01","1":"6665.01"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"6627.50","1":"6627.50"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"6700.00","1":"6700.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"6807.09","1":"6807.09"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"6770.00","1":"6770.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"6660.40","1":"6660.40"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"6735.00","1":"6735.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"6630.63","1":"6630.63"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"6613.81","1":"6613.81"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"6455.01","1":"6455.01"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"6600.01","1":"6600.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"6600.00","1":"6600.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"6575.00","1":"6575.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"6420.00","1":"6420.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"6470.00","1":"6470.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"6500.00","1":"6500.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"6470.00","1":"6470.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"6475.17","1":"6475.17"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"6479.43","1":"6479.43"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"6472.00","1":"6472.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"6475.00","1":"6475.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"6440.83","1":"6440.83"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"6298.33","1":"6298.33"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"6300.00","1":"6300.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"6220.00","1":"6220.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"6204.25","1":"6204.25"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"6201.00","1":"6201.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"6209.93","1":"6209.93"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"6200.00","1":"6200.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"6121.55","1":"6121.55"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"6200.00","1":"6200.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"6120.06","1":"6120.06"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"6133.75","1":"6133.75"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"6150.00","1":"6150.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"6204.62","1":"6204.62"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"6126.67","1":"6126.67"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"6101.00","1":"6101.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"6101.00","1":"6101.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"6084.00","1":"6084.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"6100.00","1":"6100.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"6081.00","1":"6081.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"6090.00","1":"6090.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"5926.67","1":"5926.67"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"5948.00","1":"5948.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"5710.50","1":"5710.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"6036.25","1":"6036.25"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"5900.00","1":"5900.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"5950.00","1":"5950.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"6000.00","1":"6000.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"5855.00","1":"5855.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"5948.45","1":"5948.45"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"5950.00","1":"5950.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"5997.50","1":"5997.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"5940.00","1":"5940.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"5847.50","1":"5847.50"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"5849.90","1":"5849.90"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"5900.00","1":"5900.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"5810.00","1":"5810.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"5800.00","1":"5800.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"5849.00","1":"5849.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"5820.00","1":"5820.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"5810.00","1":"5810.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"5851.49","1":"5851.49"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"5766.82","1":"5766.82"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"5710.00","1":"5710.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"5800.00","1":"5800.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"5726.01","1":"5726.01"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"5708.50","1":"5708.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"5710.00","1":"5710.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"5840.50","1":"5840.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"5765.00","1":"5765.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"5755.00","1":"5755.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"5738.50","1":"5738.50"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"5725.00","1":"5725.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"5610.00","1":"5610.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"5600.00","1":"5600.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"5600.00","1":"5600.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"5600.00","1":"5600.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"5550.00","1":"5550.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"5550.33","1":"5550.33"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"5798.00","1":"5798.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"5760.75","1":"5760.75"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"5745.00","1":"5745.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"5678.10","1":"5678.10"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"5682.50","1":"5682.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"5586.33","1":"5586.33"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"5688.84","1":"5688.84"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"5715.31","1":"5715.31"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"5706.67","1":"5706.67"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"5776.19","1":"5776.19"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"5715.12","1":"5715.12"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"5800.00","1":"5800.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"5799.50","1":"5799.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"5799.00","1":"5799.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"5730.01","1":"5730.01"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"5780.00","1":"5780.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"5760.00","1":"5760.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"5760.00","1":"5760.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"5815.00","1":"5815.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"5794.75","1":"5794.75"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"5800.00","1":"5800.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"5895.00","1":"5895.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"5820.00","1":"5820.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"5990.00","1":"5990.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"6090.00","1":"6090.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"5875.00","1":"5875.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"5815.01","1":"5815.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"5900.00","1":"5900.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"5890.00","1":"5890.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"5960.00","1":"5960.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"5945.83","1":"5945.83"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"5961.00","1":"5961.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"5950.00","1":"5950.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"5927.00","1":"5927.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"5900.00","1":"5900.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"5910.00","1":"5910.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"5878.54","1":"5878.54"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"6050.00","1":"6050.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"5983.18","1":"5983.18"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"5955.00","1":"5955.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"6000.00","1":"6000.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"5985.00","1":"5985.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"5851.00","1":"5851.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"5760.01","1":"5760.01"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"5760.00","1":"5760.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"5637.83","1":"5637.83"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"5650.00","1":"5650.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"5600.00","1":"5600.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"5565.00","1":"5565.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"5650.00","1":"5650.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"5650.00","1":"5650.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"5630.01","1":"5630.01"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"5650.00","1":"5650.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"6073.75","1":"6073.75"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"6164.50","1":"6164.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"6295.00","1":"6295.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"6353.20","1":"6353.20"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"6400.00","1":"6400.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"6155.01","1":"6155.01"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"6100.50","1":"6100.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"5987.00","1":"5987.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"5910.00","1":"5910.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"5805.01","1":"5805.01"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"5910.00","1":"5910.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"5800.00","1":"5800.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"5750.00","1":"5750.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"5762.50","1":"5762.50"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"5745.94","1":"5745.94"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"5727.67","1":"5727.67"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"6035.80","1":"6035.80"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"5910.00","1":"5910.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"5908.33","1":"5908.33"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"5900.00","1":"5900.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"5800.01","1":"5800.01"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"5715.00","1":"5715.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"5900.00","1":"5900.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"5775.01","1":"5775.01"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"5800.00","1":"5800.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"5720.00","1":"5720.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"5880.00","1":"5880.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"5800.00","1":"5800.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"5900.00","1":"5900.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"6000.00","1":"6000.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"5855.00","1":"5855.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"5995.98","1":"5995.98"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"5999.99","1":"5999.99"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"5850.00","1":"5850.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"5725.00","1":"5725.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"5726.00","1":"5726.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"5685.06","1":"5685.06"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"5700.00","1":"5700.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"5560.01","1":"5560.01"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"5601.99","1":"5601.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"5500.00","1":"5500.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"5500.00","1":"5500.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"5399.99","1":"5399.99"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"5500.00","1":"5500.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"5350.00","1":"5350.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"5201.00","1":"5201.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"5390.00","1":"5390.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"5250.00","1":"5250.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"5300.00","1":"5300.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"5689.99","1":"5689.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"5280.00","1":"5280.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"5440.00","1":"5440.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"5499.99","1":"5499.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"5450.00","1":"5450.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"5389.00","1":"5389.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"5585.00","1":"5585.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"5670.00","1":"5670.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"5400.00","1":"5400.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"5500.00","1":"5500.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"5450.00","1":"5450.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"5406.00","1":"5406.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"5829.00","1":"5829.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"5512.05","1":"5512.05"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"5550.00","1":"5550.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"5690.00","1":"5690.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"5402.00","1":"5402.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"5400.00","1":"5400.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"5413.50","1":"5413.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"5410.00","1":"5410.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"5500.00","1":"5500.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"5400.00","1":"5400.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"5450.00","1":"5450.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"5450.00","1":"5450.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"5600.00","1":"5600.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"5750.00","1":"5750.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"5500.01","1":"5500.01"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"5600.10","1":"5600.10"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"5749.00","1":"5749.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"5744.90","1":"5744.90"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"5600.00","1":"5600.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"5400.00","1":"5400.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"5550.00","1":"5550.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"5745.00","1":"5745.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"5540.00","1":"5540.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"5400.00","1":"5400.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"5370.00","1":"5370.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"5450.00","1":"5450.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"5450.00","1":"5450.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"5450.00","1":"5450.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"5500.00","1":"5500.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"5600.00","1":"5600.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"5640.00","1":"5640.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"5640.00","1":"5640.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"5525.00","1":"5525.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"5500.00","1":"5500.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"5500.00","1":"5500.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"5781.00","1":"5781.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"5892.03","1":"5892.03"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"5500.00","1":"5500.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"5600.00","1":"5600.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"5579.98","1":"5579.98"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"5550.00","1":"5550.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"5440.00","1":"5440.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"5549.99","1":"5549.99"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"5579.99","1":"5579.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"5600.00","1":"5600.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"5600.00","1":"5600.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"5501.00","1":"5501.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"5849.99","1":"5849.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"5800.01","1":"5800.01"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"5850.00","1":"5850.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"5800.01","1":"5800.01"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"5750.00","1":"5750.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"5685.00","1":"5685.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"5789.00","1":"5789.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"5665.00","1":"5665.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"5701.00","1":"5701.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"5790.00","1":"5790.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"5799.99","1":"5799.99"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"5780.00","1":"5780.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"5779.99","1":"5779.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"5780.00","1":"5780.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"5779.90","1":"5779.90"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"5775.00","1":"5775.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"5775.00","1":"5775.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"5795.00","1":"5795.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"5710.00","1":"5710.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"5780.00","1":"5780.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"5675.00","1":"5675.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"5660.00","1":"5660.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"5650.02","1":"5650.02"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"5775.10","1":"5775.10"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"5880.00","1":"5880.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"5850.15","1":"5850.15"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"5990.00","1":"5990.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"5660.00","1":"5660.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"5850.00","1":"5850.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"5950.00","1":"5950.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"5980.00","1":"5980.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"5902.00","1":"5902.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"5890.00","1":"5890.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"6290.00","1":"6290.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"6170.00","1":"6170.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"6149.90","1":"6149.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"6185.00","1":"6185.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"6055.00","1":"6055.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"6100.00","1":"6100.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"5900.00","1":"5900.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"6150.00","1":"6150.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"5955.00","1":"5955.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"6070.00","1":"6070.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"6100.00","1":"6100.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"5770.05","1":"5770.05"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"5799.99","1":"5799.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"5799.99","1":"5799.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"5711.00","1":"5711.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"5764.99","1":"5764.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"5760.00","1":"5760.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"5760.00","1":"5760.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"5760.00","1":"5760.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"5760.00","1":"5760.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"5660.00","1":"5660.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"5705.00","1":"5705.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"5600.00","1":"5600.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"5750.00","1":"5750.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"5850.00","1":"5850.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"5780.00","1":"5780.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"5980.00","1":"5980.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"5850.00","1":"5850.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"6000.00","1":"6000.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"6005.00","1":"6005.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"6010.00","1":"6010.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"5980.00","1":"5980.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"5980.00","1":"5980.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"5700.00","1":"5700.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"5770.00","1":"5770.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"5849.99","1":"5849.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"5651.00","1":"5651.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"5900.00","1":"5900.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"5900.00","1":"5900.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"5980.00","1":"5980.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"5755.00","1":"5755.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"5750.00","1":"5750.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"5850.00","1":"5850.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"5900.00","1":"5900.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"5810.00","1":"5810.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"5760.00","1":"5760.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"5949.00","1":"5949.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"5781.00","1":"5781.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"5781.00","1":"5781.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"5781.00","1":"5781.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"5650.00","1":"5650.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"5500.01","1":"5500.01"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"5481.00","1":"5481.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"5355.00","1":"5355.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"5250.00","1":"5250.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"5350.00","1":"5350.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"5250.10","1":"5250.10"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"4865.00","1":"4865.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"5229.87","1":"5229.87"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"5570.00","1":"5570.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"5415.00","1":"5415.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"5800.00","1":"5800.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"5950.00","1":"5950.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"5850.00","1":"5850.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"5750.00","1":"5750.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"5610.00","1":"5610.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"5400.10","1":"5400.10"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"5600.00","1":"5600.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"5600.10","1":"5600.10"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"5850.00","1":"5850.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"5650.00","1":"5650.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"5399.00","1":"5399.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"5595.00","1":"5595.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"5399.00","1":"5399.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"5250.00","1":"5250.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"5310.00","1":"5310.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"5190.01","1":"5190.01"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"5190.00","1":"5190.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"5200.99","1":"5200.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"5324.99","1":"5324.99"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"5280.00","1":"5280.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"5160.00","1":"5160.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"5299.99","1":"5299.99"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"5205.01","1":"5205.01"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"5300.00","1":"5300.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"5364.00","1":"5364.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"5299.99","1":"5299.99"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"5338.99","1":"5338.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"5315.00","1":"5315.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"5534.99","1":"5534.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"5525.00","1":"5525.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"5450.00","1":"5450.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"5399.00","1":"5399.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"5349.00","1":"5349.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"5381.00","1":"5381.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"5399.00","1":"5399.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"5314.00","1":"5314.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"5300.00","1":"5300.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"5300.00","1":"5300.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"5240.00","1":"5240.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"5468.00","1":"5468.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"5298.99","1":"5298.99"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"5400.00","1":"5400.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"5266.02","1":"5266.02"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"5265.00","1":"5265.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"5495.00","1":"5495.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"5355.00","1":"5355.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"5290.00","1":"5290.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"5115.00","1":"5115.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"5181.00","1":"5181.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"5000.15","1":"5000.15"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"5100.10","1":"5100.10"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"5110.10","1":"5110.10"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"5200.10","1":"5200.10"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"5105.00","1":"5105.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"5011.00","1":"5011.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"5020.00","1":"5020.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"5115.00","1":"5115.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"5125.00","1":"5125.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"5200.00","1":"5200.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"5010.00","1":"5010.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"5024.00","1":"5024.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"5100.10","1":"5100.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"5065.10","1":"5065.10"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"5180.00","1":"5180.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"5250.00","1":"5250.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"5350.00","1":"5350.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"5200.00","1":"5200.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"5200.00","1":"5200.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"5400.00","1":"5400.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"5271.00","1":"5271.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"5260.01","1":"5260.01"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"5285.01","1":"5285.01"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"5681.38","1":"5681.38"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"5890.00","1":"5890.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"5890.00","1":"5890.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"5800.00","1":"5800.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"5700.00","1":"5700.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"5800.00","1":"5800.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"5800.00","1":"5800.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"5800.00","1":"5800.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"5950.00","1":"5950.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"6250.00","1":"6250.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"6416.25","1":"6416.25"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"6586.67","1":"6586.67"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"6500.00","1":"6500.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"6700.00","1":"6700.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"6700.00","1":"6700.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"6702.00","1":"6702.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"6560.00","1":"6560.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"6890.00","1":"6890.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"6489.98","1":"6489.98"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"6500.00","1":"6500.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"6500.00","1":"6500.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"6450.00","1":"6450.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"6890.00","1":"6890.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"6550.00","1":"6550.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"6550.00","1":"6550.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"6650.00","1":"6650.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"6447.50","1":"6447.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"6600.00","1":"6600.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"6450.00","1":"6450.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"6455.00","1":"6455.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"6675.00","1":"6675.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"6730.00","1":"6730.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"6750.00","1":"6750.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"6700.00","1":"6700.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"6700.00","1":"6700.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"6700.00","1":"6700.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"6804.55","1":"6804.55"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"6800.00","1":"6800.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"6890.00","1":"6890.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"6950.00","1":"6950.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"6980.00","1":"6980.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"7150.00","1":"7150.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"7099.33","1":"7099.33"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"7070.00","1":"7070.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"6999.99","1":"6999.99"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"6999.97","1":"6999.97"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"7095.15","1":"7095.15"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"7181.00","1":"7181.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"7299.00","1":"7299.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"7400.00","1":"7400.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"7200.00","1":"7200.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"7200.00","1":"7200.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"7097.83","1":"7097.83"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"7099.38","1":"7099.38"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"6911.00","1":"6911.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"7015.00","1":"7015.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"7022.50","1":"7022.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"7093.67","1":"7093.67"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"7090.00","1":"7090.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"7190.00","1":"7190.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"7142.79","1":"7142.79"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"7100.00","1":"7100.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"7000.00","1":"7000.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"7099.00","1":"7099.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"7198.00","1":"7198.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"7400.00","1":"7400.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"7200.00","1":"7200.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"7200.00","1":"7200.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"7200.00","1":"7200.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"7299.99","1":"7299.99"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"7125.00","1":"7125.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"7210.00","1":"7210.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"7200.00","1":"7200.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"7200.00","1":"7200.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"7220.00","1":"7220.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"7300.00","1":"7300.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7847.50","1":"7847.50"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"8400.00","1":"8400.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"8800.00","1":"8800.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"8600.00","1":"8600.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"8550.00","1":"8550.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"8567.50","1":"8567.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"8450.00","1":"8450.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"8600.01","1":"8600.01"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"8700.00","1":"8700.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"8699.98","1":"8699.98"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"8900.00","1":"8900.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"8550.00","1":"8550.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"8700.00","1":"8700.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"8506.00","1":"8506.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"8500.00","1":"8500.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"8100.00","1":"8100.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"7906.00","1":"7906.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"7800.00","1":"7800.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"7800.00","1":"7800.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"8000.00","1":"8000.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"8203.00","1":"8203.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"8400.00","1":"8400.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"8250.00","1":"8250.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"8000.00","1":"8000.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"8270.00","1":"8270.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"8350.00","1":"8350.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"8300.00","1":"8300.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"8300.00","1":"8300.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"7910.11","1":"7910.11"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"7580.00","1":"7580.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"7780.00","1":"7780.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"7870.00","1":"7870.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"7677.50","1":"7677.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"8200.00","1":"8200.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"7890.00","1":"7890.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"8050.00","1":"8050.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"7480.00","1":"7480.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"7430.88","1":"7430.88"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"7500.00","1":"7500.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"7420.00","1":"7420.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"7510.00","1":"7510.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"7200.00","1":"7200.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"7400.00","1":"7400.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"7635.00","1":"7635.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"7600.33","1":"7600.33"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"7566.89","1":"7566.89"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"7525.00","1":"7525.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"7525.00","1":"7525.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"7600.00","1":"7600.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"7547.50","1":"7547.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"7600.00","1":"7600.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"7652.01","1":"7652.01"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"7680.36","1":"7680.36"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"7706.00","1":"7706.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"7690.87","1":"7690.87"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"7822.61","1":"7822.61"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"7484.20","1":"7484.20"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"7485.00","1":"7485.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"7485.00","1":"7485.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"7585.11","1":"7585.11"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"7560.00","1":"7560.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"7530.00","1":"7530.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"7500.00","1":"7500.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"7500.00","1":"7500.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"7487.50","1":"7487.50"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"7401.00","1":"7401.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"7306.58","1":"7306.58"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"7380.00","1":"7380.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"7280.00","1":"7280.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"7429.82","1":"7429.82"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"7417.82","1":"7417.82"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"7321.28","1":"7321.28"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"7200.00","1":"7200.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"7200.00","1":"7200.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"7192.12","1":"7192.12"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"7199.99","1":"7199.99"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"7159.81","1":"7159.81"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"7195.50","1":"7195.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"7194.55","1":"7194.55"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"7349.19","1":"7349.19"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"7299.91","1":"7299.91"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"7300.00","1":"7300.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"7288.24","1":"7288.24"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"6995.33","1":"6995.33"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"6999.42","1":"6999.42"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"6997.99","1":"6997.99"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"6995.00","1":"6995.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"7008.68","1":"7008.68"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"7097.92","1":"7097.92"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"7098.28","1":"7098.28"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"7083.73","1":"7083.73"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"7196.00","1":"7196.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"7156.35","1":"7156.35"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"6914.00","1":"6914.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"6926.92","1":"6926.92"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"7154.17","1":"7154.17"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"7000.95","1":"7000.95"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"6931.00","1":"6931.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"6901.11","1":"6901.11"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"7000.07","1":"7000.07"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"7055.15","1":"7055.15"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"6999.96","1":"6999.96"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"7039.43","1":"7039.43"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"7047.88","1":"7047.88"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"7045.00","1":"7045.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"7150.00","1":"7150.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"7148.47","1":"7148.47"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"7005.00","1":"7005.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"6998.00","1":"6998.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"6950.00","1":"6950.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"7020.00","1":"7020.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"6956.96","1":"6956.96"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"6900.00","1":"6900.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"6949.93","1":"6949.93"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"6852.80","1":"6852.80"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"6965.50","1":"6965.50"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"6900.00","1":"6900.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"7029.67","1":"7029.67"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"6848.52","1":"6848.52"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"6997.21","1":"6997.21"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"6911.99","1":"6911.99"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"6925.00","1":"6925.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"6900.00","1":"6900.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"6802.00","1":"6802.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"6847.50","1":"6847.50"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"6800.00","1":"6800.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"6841.79","1":"6841.79"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"6816.66","1":"6816.66"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"6873.43","1":"6873.43"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"6846.32","1":"6846.32"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"6900.00","1":"6900.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"6975.00","1":"6975.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"6887.15","1":"6887.15"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"6863.55","1":"6863.55"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"6817.15","1":"6817.15"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"6894.99","1":"6894.99"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"6900.00","1":"6900.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"6860.83","1":"6860.83"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"7000.00","1":"7000.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"6917.67","1":"6917.67"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"6915.00","1":"6915.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"6997.50","1":"6997.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"6999.99","1":"6999.99"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"6980.00","1":"6980.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"6970.00","1":"6970.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"6999.50","1":"6999.50"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"6984.83","1":"6984.83"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"6980.00","1":"6980.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"6901.61","1":"6901.61"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"6962.05","1":"6962.05"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"6962.55","1":"6962.55"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"6958.07","1":"6958.07"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"6906.02","1":"6906.02"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"6906.02","1":"6906.02"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"6865.56","1":"6865.56"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"6888.49","1":"6888.49"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"6800.00","1":"6800.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"6811.25","1":"6811.25"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"6802.27","1":"6802.27"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"6802.04","1":"6802.04"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"6798.29","1":"6798.29"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"6799.90","1":"6799.90"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"6865.24","1":"6865.24"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"6790.00","1":"6790.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"6777.75","1":"6777.75"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"6931.45","1":"6931.45"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"6792.00","1":"6792.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"6800.00","1":"6800.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"6900.00","1":"6900.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"6800.00","1":"6800.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"6797.41","1":"6797.41"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"6799.03","1":"6799.03"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"6799.04","1":"6799.04"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"6781.90","1":"6781.90"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"6624.96","1":"6624.96"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"6565.12","1":"6565.12"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"6651.30","1":"6651.30"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"6678.00","1":"6678.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"6652.75","1":"6652.75"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"6552.02","1":"6552.02"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"6563.87","1":"6563.87"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"6605.00","1":"6605.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"6600.00","1":"6600.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"6606.01","1":"6606.01"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"6598.09","1":"6598.09"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"6594.33","1":"6594.33"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"6589.54","1":"6589.54"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"6564.66","1":"6564.66"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"6552.75","1":"6552.75"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"6582.00","1":"6582.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"6600.01","1":"6600.01"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"6558.35","1":"6558.35"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"6600.00","1":"6600.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"6691.17","1":"6691.17"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"6616.31","1":"6616.31"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"6700.00","1":"6700.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"6700.00","1":"6700.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"6602.00","1":"6602.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"6600.49","1":"6600.49"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"6590.00","1":"6590.00"}]}