{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"3198.00","1":"3198.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"3200.00","1":"3200.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"3230.00","1":"3230.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"3350.00","1":"3350.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"3350.00","1":"3350.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"3445.00","1":"3445.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"3399.66","1":"3399.66"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"3326.00","1":"3326.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"3325.50","1":"3325.50"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"3489.99","1":"3489.99"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"3342.00","1":"3342.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"3340.00","1":"3340.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"3360.00","1":"3360.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"3311.00","1":"3311.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"3416.72","1":"3416.72"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"3550.00","1":"3550.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"3520.00","1":"3520.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"3600.00","1":"3600.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"3472.00","1":"3472.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"3490.00","1":"3490.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"3570.22","1":"3570.22"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"3550.00","1":"3550.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"3600.00","1":"3600.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"3780.00","1":"3780.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"3950.00","1":"3950.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"3800.00","1":"3800.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"3948.97","1":"3948.97"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"4100.00","1":"4100.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"4020.00","1":"4020.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"3900.00","1":"3900.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"3900.00","1":"3900.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"3900.00","1":"3900.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"3850.00","1":"3850.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"3671.71","1":"3671.71"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"3855.29","1":"3855.29"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"3899.00","1":"3899.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"3756.01","1":"3756.01"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"3600.00","1":"3600.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"3780.00","1":"3780.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"3969.00","1":"3969.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"4167.45","1":"4167.45"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"4375.82","1":"4375.82"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"4311.01","1":"4311.01"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"4299.00","1":"4299.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"4090.10","1":"4090.10"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"3900.17","1":"3900.17"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"3706.00","1":"3706.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"3749.99","1":"3749.99"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"3584.88","1":"3584.88"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"3610.00","1":"3610.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"3429.50","1":"3429.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"3258.10","1":"3258.10"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"3100.00","1":"3100.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"3150.00","1":"3150.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"3150.00","1":"3150.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"3307.00","1":"3307.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"3472.35","1":"3472.35"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"3605.00","1":"3605.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"3600.00","1":"3600.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"3411.00","1":"3411.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"3400.00","1":"3400.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"3230.00","1":"3230.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"3230.00","1":"3230.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"3391.50","1":"3391.50"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"3228.58","1":"3228.58"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"3190.00","1":"3190.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"3100.00","1":"3100.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"3200.00","1":"3200.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"3200.00","1":"3200.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"3200.00","1":"3200.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"3200.00","1":"3200.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"3155.00","1":"3155.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"3135.00","1":"3135.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"3291.75","1":"3291.75"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"3449.00","1":"3449.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"3549.63","1":"3549.63"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"3576.07","1":"3576.07"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"3733.44","1":"3733.44"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"3844.17","1":"3844.17"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"3850.00","1":"3850.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"3850.00","1":"3850.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"3850.00","1":"3850.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"3750.00","1":"3750.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"3705.50","1":"3705.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"3650.00","1":"3650.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"3550.00","1":"3550.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"3373.17","1":"3373.17"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"3541.00","1":"3541.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"3444.44","1":"3444.44"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"3315.00","1":"3315.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"3480.00","1":"3480.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"3390.00","1":"3390.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"3220.50","1":"3220.50"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"3300.00","1":"3300.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"3200.00","1":"3200.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"3200.00","1":"3200.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"3040.00","1":"3040.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"2935.75","1":"2935.75"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"2990.00","1":"2990.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"2900.00","1":"2900.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"3030.00","1":"3030.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"2901.00","1":"2901.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"2990.00","1":"2990.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"3100.00","1":"3100.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"3085.00","1":"3085.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"3239.00","1":"3239.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"3124.02","1":"3124.02"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"2970.10","1":"2970.10"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"2901.00","1":"2901.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"2901.00","1":"2901.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"2889.00","1":"2889.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"2795.00","1":"2795.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"2934.00","1":"2934.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"3080.70","1":"3080.70"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"3220.00","1":"3220.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"3100.03","1":"3100.03"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"3065.00","1":"3065.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"3008.33","1":"3008.33"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"3050.00","1":"3050.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"2900.00","1":"2900.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"2950.00","1":"2950.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"2999.00","1":"2999.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"2991.00","1":"2991.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"2950.00","1":"2950.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"2947.50","1":"2947.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"2999.99","1":"2999.99"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"2925.00","1":"2925.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"3010.00","1":"3010.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"3020.00","1":"3020.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"3020.00","1":"3020.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"3020.00","1":"3020.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"3005.00","1":"3005.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"2995.83","1":"2995.83"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"3050.00","1":"3050.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"3150.00","1":"3150.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"3305.00","1":"3305.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"3440.09","1":"3440.09"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"3300.00","1":"3300.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"3300.00","1":"3300.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"3300.00","1":"3300.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"3300.00","1":"3300.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"3277.50","1":"3277.50"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"3300.00","1":"3300.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"3300.00","1":"3300.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"3269.70","1":"3269.70"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"3165.25","1":"3165.25"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"3161.75","1":"3161.75"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"3190.00","1":"3190.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"3190.00","1":"3190.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"3200.00","1":"3200.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"3464.00","1":"3464.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"3350.00","1":"3350.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"3301.11","1":"3301.11"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"3165.11","1":"3165.11"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"3290.00","1":"3290.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"3338.20","1":"3338.20"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"3300.11","1":"3300.11"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"3397.14","1":"3397.14"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"3228.00","1":"3228.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"3385.57","1":"3385.57"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"3250.00","1":"3250.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"3200.00","1":"3200.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"3360.00","1":"3360.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"3360.00","1":"3360.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"3360.00","1":"3360.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"3498.34","1":"3498.34"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"3450.00","1":"3450.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"3450.00","1":"3450.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"3230.05","1":"3230.05"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"3305.00","1":"3305.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"3370.00","1":"3370.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"3500.00","1":"3500.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"3400.10","1":"3400.10"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"3450.00","1":"3450.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"3622.50","1":"3622.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"3620.00","1":"3620.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"3700.25","1":"3700.25"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"3799.00","1":"3799.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"3600.00","1":"3600.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"3700.05","1":"3700.05"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"3700.05","1":"3700.05"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"3650.00","1":"3650.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"3750.00","1":"3750.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"3831.00","1":"3831.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"4077.33","1":"4077.33"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"3880.00","1":"3880.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"4000.10","1":"4000.10"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"3825.00","1":"3825.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"3755.00","1":"3755.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"3900.00","1":"3900.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"3900.00","1":"3900.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"3900.00","1":"3900.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"4000.05","1":"4000.05"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"4100.00","1":"4100.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"4000.01","1":"4000.01"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"4100.00","1":"4100.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"4000.01","1":"4000.01"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"4000.05","1":"4000.05"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"4100.00","1":"4100.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"4050.00","1":"4050.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"4075.01","1":"4075.01"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"4100.00","1":"4100.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"4200.00","1":"4200.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"4150.00","1":"4150.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"4200.00","1":"4200.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"4200.00","1":"4200.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"4200.00","1":"4200.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"4301.00","1":"4301.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"4200.00","1":"4200.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"4300.00","1":"4300.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"4179.47","1":"4179.47"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"4300.00","1":"4300.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"4100.20","1":"4100.20"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"4100.00","1":"4100.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"4200.00","1":"4200.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"4100.00","1":"4100.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"4200.00","1":"4200.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"4300.00","1":"4300.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"4300.00","1":"4300.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"4300.00","1":"4300.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"4300.00","1":"4300.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"4543.00","1":"4543.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"4600.00","1":"4600.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"4700.00","1":"4700.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"4630.00","1":"4630.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"4555.00","1":"4555.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"4781.79","1":"4781.79"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"4700.00","1":"4700.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"4700.00","1":"4700.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"4470.00","1":"4470.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"4310.00","1":"4310.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"4301.76","1":"4301.76"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"4300.00","1":"4300.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"4200.00","1":"4200.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"4300.00","1":"4300.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"4400.00","1":"4400.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"4202.30","1":"4202.30"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"3992.20","1":"3992.20"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"4190.99","1":"4190.99"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"4052.59","1":"4052.59"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"4090.00","1":"4090.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"4294.00","1":"4294.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"4120.00","1":"4120.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"4100.00","1":"4100.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"3950.00","1":"3950.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"4100.00","1":"4100.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"4305.00","1":"4305.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"4090.00","1":"4090.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"4200.00","1":"4200.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"4390.00","1":"4390.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"4175.00","1":"4175.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"4354.00","1":"4354.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"4136.30","1":"4136.30"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"4199.00","1":"4199.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"4000.00","1":"4000.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"3620.00","1":"3620.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"3500.00","1":"3500.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"3350.00","1":"3350.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"3300.50","1":"3300.50"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"3291.25","1":"3291.25"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"3291.25","1":"3291.25"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"3300.00","1":"3300.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"3300.00","1":"3300.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"3340.00","1":"3340.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"3173.00","1":"3173.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"3100.00","1":"3100.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"3050.00","1":"3050.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"3025.00","1":"3025.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"3170.00","1":"3170.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"3100.00","1":"3100.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"3100.00","1":"3100.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"3100.00","1":"3100.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"3100.01","1":"3100.01"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"3199.00","1":"3199.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"3150.00","1":"3150.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"3100.00","1":"3100.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"2945.00","1":"2945.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"2800.00","1":"2800.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"2940.00","1":"2940.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"3085.25","1":"3085.25"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"2930.99","1":"2930.99"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"2849.00","1":"2849.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"2991.45","1":"2991.45"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"2991.45","1":"2991.45"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"2860.00","1":"2860.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"2980.00","1":"2980.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"3000.00","1":"3000.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"2950.00","1":"2950.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"2999.94","1":"2999.94"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"2950.00","1":"2950.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"2950.00","1":"2950.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"2950.00","1":"2950.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"2770.00","1":"2770.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"2640.00","1":"2640.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"2650.00","1":"2650.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"2625.00","1":"2625.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"2625.00","1":"2625.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"2650.00","1":"2650.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"2599.38","1":"2599.38"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"2562.00","1":"2562.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"2600.00","1":"2600.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"2590.00","1":"2590.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"2599.99","1":"2599.99"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"2375.00","1":"2375.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"2490.00","1":"2490.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"2365.50","1":"2365.50"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"2450.00","1":"2450.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"2382.00","1":"2382.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"2400.00","1":"2400.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"2280.00","1":"2280.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"2375.00","1":"2375.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"2259.33","1":"2259.33"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"2336.04","1":"2336.04"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"2452.27","1":"2452.27"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"2574.88","1":"2574.88"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"2600.00","1":"2600.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"2603.27","1":"2603.27"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"2496.66","1":"2496.66"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"2450.00","1":"2450.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"2520.00","1":"2520.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"2520.00","1":"2520.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"2400.00","1":"2400.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"2520.00","1":"2520.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"2426.01","1":"2426.01"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"2520.00","1":"2520.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"2403.00","1":"2403.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"2499.00","1":"2499.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"2499.00","1":"2499.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"2475.00","1":"2475.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"2450.00","1":"2450.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"2461.00","1":"2461.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"2584.05","1":"2584.05"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"2706.50","1":"2706.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"2824.99","1":"2824.99"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"2899.60","1":"2899.60"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"2760.00","1":"2760.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"2655.05","1":"2655.05"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"2784.00","1":"2784.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"2910.00","1":"2910.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"2985.00","1":"2985.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"2928.83","1":"2928.83"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"2900.00","1":"2900.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"2995.17","1":"2995.17"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"3004.60","1":"3004.60"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"2854.37","1":"2854.37"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"2765.55","1":"2765.55"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"2698.00","1":"2698.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"2691.80","1":"2691.80"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"2736.80","1":"2736.80"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"2732.62","1":"2732.62"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"2785.57","1":"2785.57"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"2847.50","1":"2847.50"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"2940.00","1":"2940.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"3043.00","1":"3043.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"3129.00","1":"3129.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"2972.55","1":"2972.55"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"2974.00","1":"2974.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"2875.00","1":"2875.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"2866.67","1":"2866.67"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"2792.50","1":"2792.50"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"2745.00","1":"2745.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"2750.00","1":"2750.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"2810.00","1":"2810.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"2751.00","1":"2751.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"2781.00","1":"2781.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"2644.61","1":"2644.61"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"2512.38","1":"2512.38"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"2386.77","1":"2386.77"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"2399.98","1":"2399.98"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"2399.99","1":"2399.99"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"2390.00","1":"2390.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"2399.00","1":"2399.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"2397.50","1":"2397.50"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"2383.99","1":"2383.99"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"2429.00","1":"2429.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"2318.78","1":"2318.78"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"2202.85","1":"2202.85"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"2240.00","1":"2240.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"2165.00","1":"2165.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"2248.99","1":"2248.99"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"2279.00","1":"2279.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"2165.96","1":"2165.96"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"2150.00","1":"2150.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"2149.00","1":"2149.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"2058.53","1":"2058.53"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"2050.00","1":"2050.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"2003.67","1":"2003.67"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"2079.00","1":"2079.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"2069.99","1":"2069.99"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"2035.00","1":"2035.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"1999.07","1":"1999.07"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"1956.50","1":"1956.50"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"1950.00","1":"1950.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"1950.00","1":"1950.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"1950.00","1":"1950.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"1951.75","1":"1951.75"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"1899.67","1":"1899.67"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"1869.61","1":"1869.61"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"1898.00","1":"1898.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"1880.00","1":"1880.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"1860.00","1":"1860.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"1830.00","1":"1830.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"1850.00","1":"1850.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"1858.20","1":"1858.20"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"1870.00","1":"1870.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"1870.00","1":"1870.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"1860.00","1":"1860.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"1930.00","1":"1930.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"1917.10","1":"1917.10"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"1893.35","1":"1893.35"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"1891.70","1":"1891.70"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"1829.00","1":"1829.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"1880.00","1":"1880.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"1850.00","1":"1850.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"1840.00","1":"1840.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"1899.89","1":"1899.89"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"1899.98","1":"1899.98"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"1850.00","1":"1850.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"1897.98","1":"1897.98"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"1832.51","1":"1832.51"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"1821.01","1":"1821.01"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"1896.98","1":"1896.98"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"1865.00","1":"1865.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"1865.00","1":"1865.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"1865.00","1":"1865.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"1812.00","1":"1812.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"1812.50","1":"1812.50"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"1850.00","1":"1850.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"1850.00","1":"1850.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"1830.01","1":"1830.01"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"1802.80","1":"1802.80"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"1820.00","1":"1820.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"1800.01","1":"1800.01"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"1840.00","1":"1840.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"1830.00","1":"1830.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"1839.99","1":"1839.99"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"1850.51","1":"1850.51"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"1880.00","1":"1880.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"1865.00","1":"1865.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"1840.01","1":"1840.01"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"1825.00","1":"1825.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"1859.00","1":"1859.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"1879.00","1":"1879.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"1795.00","1":"1795.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"1720.00","1":"1720.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"1750.00","1":"1750.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"1662.50","1":"1662.50"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"1706.00","1":"1706.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"1640.78","1":"1640.78"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"1679.68","1":"1679.68"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"1680.00","1":"1680.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"1701.60","1":"1701.60"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"1720.00","1":"1720.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"1780.00","1":"1780.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"1824.99","1":"1824.99"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"1810.00","1":"1810.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"1825.00","1":"1825.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"1855.02","1":"1855.02"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"1898.33","1":"1898.33"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"1896.25","1":"1896.25"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"1801.44","1":"1801.44"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"1711.37","1":"1711.37"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"1700.00","1":"1700.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"1700.00","1":"1700.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"1694.50","1":"1694.50"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"1699.99","1":"1699.99"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"1695.00","1":"1695.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"1695.00","1":"1695.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"1695.00","1":"1695.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"1695.00","1":"1695.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"1614.75","1":"1614.75"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"1615.00","1":"1615.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"1621.18","1":"1621.18"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"1615.00","1":"1615.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"1613.02","1":"1613.02"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"1605.00","1":"1605.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"1600.00","1":"1600.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"1605.00","1":"1605.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"1590.17","1":"1590.17"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"1590.00","1":"1590.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"1592.00","1":"1592.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"1596.00","1":"1596.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"1540.00","1":"1540.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"1580.00","1":"1580.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"1542.00","1":"1542.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"1515.00","1":"1515.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"1530.00","1":"1530.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"1570.00","1":"1570.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"1568.00","1":"1568.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"1528.42","1":"1528.42"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"1523.00","1":"1523.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"1525.00","1":"1525.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"1523.00","1":"1523.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"1548.00","1":"1548.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"1510.00","1":"1510.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"1522.00","1":"1522.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"1545.00","1":"1545.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"1550.00","1":"1550.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"1545.00","1":"1545.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"1540.00","1":"1540.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"1545.00","1":"1545.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"1526.00","1":"1526.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"1540.00","1":"1540.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"1550.00","1":"1550.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"1568.00","1":"1568.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"1550.00","1":"1550.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"1535.10","1":"1535.10"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"1550.00","1":"1550.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"1569.99","1":"1569.99"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"1566.50","1":"1566.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"1570.00","1":"1570.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"1585.00","1":"1585.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"1585.00","1":"1585.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"1580.00","1":"1580.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"1600.00","1":"1600.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"1595.00","1":"1595.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"1570.05","1":"1570.05"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"1593.00","1":"1593.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"1597.99","1":"1597.99"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"1590.01","1":"1590.01"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"1580.00","1":"1580.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"1590.00","1":"1590.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"1614.99","1":"1614.99"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"1605.50","1":"1605.50"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"1600.00","1":"1600.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"1600.00","1":"1600.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"1601.00","1":"1601.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"1600.00","1":"1600.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"1605.00","1":"1605.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"1605.01","1":"1605.01"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"1531.00","1":"1531.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"1599.00","1":"1599.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"1633.51","1":"1633.51"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"1645.00","1":"1645.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"1667.54","1":"1667.54"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"1750.91","1":"1750.91"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"1838.45","1":"1838.45"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"1824.99","1":"1824.99"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"1795.20","1":"1795.20"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"1705.44","1":"1705.44"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"1699.49","1":"1699.49"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"1677.16","1":"1677.16"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"1730.00","1":"1730.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"1698.67","1":"1698.67"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"1710.00","1":"1710.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"1676.67","1":"1676.67"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"1676.00","1":"1676.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"1699.90","1":"1699.90"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"1652.08","1":"1652.08"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"1698.00","1":"1698.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"1659.95","1":"1659.95"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"1630.00","1":"1630.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"1601.00","1":"1601.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"1620.00","1":"1620.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"1602.50","1":"1602.50"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"1602.64","1":"1602.64"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"1656.37","1":"1656.37"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"1639.68","1":"1639.68"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"1632.50","1":"1632.50"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"1622.00","1":"1622.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"1670.50","1":"1670.50"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"1630.00","1":"1630.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"1548.50","1":"1548.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"1471.08","1":"1471.08"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"1469.00","1":"1469.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"1431.00","1":"1431.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"1414.00","1":"1414.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"1400.00","1":"1400.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"1405.00","1":"1405.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"1400.00","1":"1400.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"1350.00","1":"1350.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"1400.00","1":"1400.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"1355.00","1":"1355.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"1320.00","1":"1320.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"1340.00","1":"1340.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"1290.00","1":"1290.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"1262.13","1":"1262.13"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"1282.00","1":"1282.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"1227.50","1":"1227.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"1255.00","1":"1255.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"1308.88","1":"1308.88"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"1300.00","1":"1300.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"1270.00","1":"1270.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"1300.01","1":"1300.01"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"1364.00","1":"1364.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"1432.18","1":"1432.18"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"1380.00","1":"1380.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"1380.00","1":"1380.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"1312.10","1":"1312.10"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"1342.00","1":"1342.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"1316.50","1":"1316.50"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"1330.00","1":"1330.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"1336.00","1":"1336.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"1336.00","1":"1336.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"1400.00","1":"1400.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"1370.45","1":"1370.45"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"1380.31","1":"1380.31"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"1440.00","1":"1440.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"1400.00","1":"1400.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"1341.02","1":"1341.02"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"1350.00","1":"1350.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"1325.00","1":"1325.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"1308.00","1":"1308.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"1369.00","1":"1369.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"1380.00","1":"1380.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"1380.00","1":"1380.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"1369.99","1":"1369.99"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"1350.00","1":"1350.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"1300.00","1":"1300.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"1300.03","1":"1300.03"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"1300.01","1":"1300.01"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"1237.01","1":"1237.01"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"1237.01","1":"1237.01"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"1175.16","1":"1175.16"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"1132.75","1":"1132.75"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"1189.30","1":"1189.30"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"1246.88","1":"1246.88"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"1246.88","1":"1246.88"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"1265.00","1":"1265.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"1242.50","1":"1242.50"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"1183.18","1":"1183.18"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"1220.00","1":"1220.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"1220.00","1":"1220.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"1220.00","1":"1220.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"1220.00","1":"1220.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"1195.00","1":"1195.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"1201.09","1":"1201.09"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"1201.00","1":"1201.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"1260.00","1":"1260.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"1195.50","1":"1195.50"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"1245.00","1":"1245.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"1307.25","1":"1307.25"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"1372.61","1":"1372.61"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"1470.00","1":"1470.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"1543.50","1":"1543.50"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"1618.00","1":"1618.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"1599.99","1":"1599.99"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"1600.49","1":"1600.49"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"1523.00","1":"1523.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"1503.00","1":"1503.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"1452.00","1":"1452.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"1450.00","1":"1450.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"1420.06","1":"1420.06"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"1420.00","1":"1420.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"1471.25","1":"1471.25"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"1470.00","1":"1470.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"1465.00","1":"1465.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"1455.00","1":"1455.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"1493.33","1":"1493.33"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"1567.99","1":"1567.99"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"1646.38","1":"1646.38"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"1728.69","1":"1728.69"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"1785.38","1":"1785.38"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"1856.59","1":"1856.59"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"1803.21","1":"1803.21"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"1883.90","1":"1883.90"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"1831.70","1":"1831.70"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"1800.97","1":"1800.97"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"1758.64","1":"1758.64"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"1767.75","1":"1767.75"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"1679.62","1":"1679.62"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"1680.00","1":"1680.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"1683.50","1":"1683.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"1655.00","1":"1655.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"1685.37","1":"1685.37"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"1769.63","1":"1769.63"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"1858.11","1":"1858.11"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"1951.01","1":"1951.01"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"2048.47","1":"2048.47"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"2149.49","1":"2149.49"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"2126.49","1":"2126.49"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"2078.98","1":"2078.98"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"2056.65","1":"2056.65"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"2044.00","1":"2044.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"2030.00","1":"2030.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"2049.12","1":"2049.12"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"2058.80","1":"2058.80"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"2090.36","1":"2090.36"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"2101.11","1":"2101.11"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"2055.00","1":"2055.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"1955.10","1":"1955.10"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"1995.83","1":"1995.83"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"2007.71","1":"2007.71"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"2020.00","1":"2020.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"2011.25","1":"2011.25"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"1982.29","1":"1982.29"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"1986.00","1":"1986.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"1993.06","1":"1993.06"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"1975.52","1":"1975.52"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"2003.27","1":"2003.27"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"2008.84","1":"2008.84"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"1930.02","1":"1930.02"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"1940.00","1":"1940.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"1956.00","1":"1956.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"1979.00","1":"1979.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"1950.00","1":"1950.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"1975.65","1":"1975.65"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"1980.00","1":"1980.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"1910.28","1":"1910.28"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"1949.94","1":"1949.94"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"1942.71","1":"1942.71"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"1926.70","1":"1926.70"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"1929.98","1":"1929.98"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"1949.00","1":"1949.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"1949.17","1":"1949.17"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"1918.00","1":"1918.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"1900.01","1":"1900.01"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"1934.99","1":"1934.99"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"1934.99","1":"1934.99"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"1870.00","1":"1870.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"1870.01","1":"1870.01"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"1858.00","1":"1858.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"1804.00","1":"1804.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"1817.28","1":"1817.28"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"1850.00","1":"1850.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"1849.80","1":"1849.80"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"1766.66","1":"1766.66"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"1780.00","1":"1780.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"1760.00","1":"1760.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"1779.50","1":"1779.50"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"1810.00","1":"1810.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"1799.99","1":"1799.99"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"1760.00","1":"1760.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"1708.00","1":"1708.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"1745.22","1":"1745.22"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"1748.00","1":"1748.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"1740.00","1":"1740.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"1777.20","1":"1777.20"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"1753.14","1":"1753.14"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"1742.14","1":"1742.14"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"1768.30","1":"1768.30"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"1799.23","1":"1799.23"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"1687.39","1":"1687.39"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"1630.01","1":"1630.01"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"1529.82","1":"1529.82"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"1536.91","1":"1536.91"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"1424.76","1":"1424.76"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"1397.33","1":"1397.33"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"1360.71","1":"1360.71"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"1408.58","1":"1408.58"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"1474.99","1":"1474.99"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"1397.00","1":"1397.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"1470.00","1":"1470.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"1450.00","1":"1450.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"1463.70","1":"1463.70"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"1469.62","1":"1469.62"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"1468.99","1":"1468.99"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"1490.00","1":"1490.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"1535.00","1":"1535.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"1587.00","1":"1587.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"1559.00","1":"1559.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"1515.00","1":"1515.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"1540.00","1":"1540.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"1535.00","1":"1535.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"1545.00","1":"1545.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"1580.00","1":"1580.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"1572.60","1":"1572.60"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"1550.00","1":"1550.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"1448.75","1":"1448.75"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"1402.00","1":"1402.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"1398.85","1":"1398.85"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"1400.00","1":"1400.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"1392.26","1":"1392.26"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"1399.75","1":"1399.75"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"1400.00","1":"1400.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"1399.00","1":"1399.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"1398.05","1":"1398.05"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"1384.09","1":"1384.09"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"1389.00","1":"1389.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"1389.79","1":"1389.79"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"1331.34","1":"1331.34"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"1383.56","1":"1383.56"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"1389.00","1":"1389.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"1349.84","1":"1349.84"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"1353.03","1":"1353.03"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"1350.00","1":"1350.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"1369.00","1":"1369.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"1385.00","1":"1385.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"1381.00","1":"1381.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"1355.00","1":"1355.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"1371.00","1":"1371.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"1365.00","1":"1365.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"1379.99","1":"1379.99"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"1361.01","1":"1361.01"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"1360.00","1":"1360.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"1365.52","1":"1365.52"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"1376.00","1":"1376.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"1382.50","1":"1382.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"1366.00","1":"1366.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"1389.04","1":"1389.04"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"1391.00","1":"1391.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"1370.00","1":"1370.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"1384.28","1":"1384.28"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"1370.00","1":"1370.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"1361.81","1":"1361.81"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"1342.75","1":"1342.75"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"1329.80","1":"1329.80"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"1335.00","1":"1335.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"1335.00","1":"1335.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"1325.00","1":"1325.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"1343.75","1":"1343.75"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"1340.20","1":"1340.20"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"1343.10","1":"1343.10"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"1355.00","1":"1355.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"1353.00","1":"1353.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"1353.00","1":"1353.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"1348.00","1":"1348.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"1341.49","1":"1341.49"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"1339.00","1":"1339.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"1340.00","1":"1340.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"1339.68","1":"1339.68"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"1339.99","1":"1339.99"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"1339.87","1":"1339.87"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"1426.69","1":"1426.69"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"1459.50","1":"1459.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"1479.89","1":"1479.89"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"1493.99","1":"1493.99"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"1470.00","1":"1470.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"1463.33","1":"1463.33"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"1451.76","1":"1451.76"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"1425.00","1":"1425.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"1438.41","1":"1438.41"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"1430.00","1":"1430.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"1430.00","1":"1430.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"1455.00","1":"1455.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"1479.99","1":"1479.99"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"1470.00","1":"1470.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"1440.67","1":"1440.67"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"1449.00","1":"1449.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"1557.67","1":"1557.67"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"1674.49","1":"1674.49"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"1645.33","1":"1645.33"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"1648.00","1":"1648.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"1601.00","1":"1601.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"1578.00","1":"1578.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"1591.40","1":"1591.40"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"1589.99","1":"1589.99"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"1610.00","1":"1610.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"1610.00","1":"1610.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"1597.20","1":"1597.20"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"1579.31","1":"1579.31"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"1590.00","1":"1590.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"1580.50","1":"1580.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"1560.00","1":"1560.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"1574.72","1":"1574.72"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"1561.75","1":"1561.75"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"1558.33","1":"1558.33"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"1572.38","1":"1572.38"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"1580.00","1":"1580.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"1580.00","1":"1580.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"1600.02","1":"1600.02"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"1592.00","1":"1592.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"1592.00","1":"1592.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"1595.65","1":"1595.65"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"1621.50","1":"1621.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"1631.00","1":"1631.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"1650.94","1":"1650.94"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"1642.09","1":"1642.09"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"1644.83","1":"1644.83"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"1641.00","1":"1641.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"1630.00","1":"1630.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"1630.00","1":"1630.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"1631.92","1":"1631.92"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"1621.00","1":"1621.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"1683.96","1":"1683.96"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"1720.00","1":"1720.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"1689.51","1":"1689.51"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"1650.00","1":"1650.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"1631.60","1":"1631.60"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"1636.50","1":"1636.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"1625.00","1":"1625.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"1640.00","1":"1640.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"1615.00","1":"1615.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"1650.00","1":"1650.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"1620.00","1":"1620.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"1661.13","1":"1661.13"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"1650.00","1":"1650.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"1659.50","1":"1659.50"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"1699.50","1":"1699.50"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"1676.00","1":"1676.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"1588.75","1":"1588.75"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"1469.90","1":"1469.90"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"1480.00","1":"1480.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"1480.00","1":"1480.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"1480.00","1":"1480.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"1479.97","1":"1479.97"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"1443.20","1":"1443.20"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"1405.78","1":"1405.78"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"1353.33","1":"1353.33"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"1369.33","1":"1369.33"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"1391.33","1":"1391.33"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"1407.13","1":"1407.13"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"1400.00","1":"1400.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"1410.00","1":"1410.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"1415.00","1":"1415.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"1371.00","1":"1371.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"1390.00","1":"1390.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"1380.00","1":"1380.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"1399.90","1":"1399.90"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"1400.00","1":"1400.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"1419.83","1":"1419.83"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"1425.00","1":"1425.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"1484.33","1":"1484.33"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"1500.08","1":"1500.08"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"1511.36","1":"1511.36"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"1499.00","1":"1499.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"1490.73","1":"1490.73"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"1516.72","1":"1516.72"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"1509.75","1":"1509.75"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"1505.07","1":"1505.07"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"1530.00","1":"1530.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"1490.00","1":"1490.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"1511.20","1":"1511.20"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"1531.84","1":"1531.84"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"1510.53","1":"1510.53"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"1549.00","1":"1549.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"1520.63","1":"1520.63"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"1526.67","1":"1526.67"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"1517.00","1":"1517.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"1519.98","1":"1519.98"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"1525.00","1":"1525.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"1515.00","1":"1515.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"1512.70","1":"1512.70"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"1506.00","1":"1506.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"1506.00","1":"1506.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"1506.00","1":"1506.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"1525.00","1":"1525.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"1505.73","1":"1505.73"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"1500.33","1":"1500.33"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"1506.51","1":"1506.51"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"1500.00","1":"1500.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"1490.00","1":"1490.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"1500.00","1":"1500.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"1599.55","1":"1599.55"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"1562.90","1":"1562.90"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"1563.11","1":"1563.11"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"1601.05","1":"1601.05"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"1610.00","1":"1610.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"1639.86","1":"1639.86"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"1639.00","1":"1639.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"1650.00","1":"1650.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"1651.00","1":"1651.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"1650.00","1":"1650.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"1679.40","1":"1679.40"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"1769.80","1":"1769.80"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"1829.00","1":"1829.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"1780.00","1":"1780.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"1838.00","1":"1838.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"1799.42","1":"1799.42"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"1746.15","1":"1746.15"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"1750.00","1":"1750.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"1828.29","1":"1828.29"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"1763.00","1":"1763.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"1840.00","1":"1840.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"1935.87","1":"1935.87"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"2043.19","1":"2043.19"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"2046.67","1":"2046.67"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"2080.00","1":"2080.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"2030.02","1":"2030.02"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"2132.85","1":"2132.85"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"2170.28","1":"2170.28"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"2130.45","1":"2130.45"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"2110.00","1":"2110.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"2119.83","1":"2119.83"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"2098.25","1":"2098.25"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"2099.45","1":"2099.45"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"2100.00","1":"2100.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"2053.00","1":"2053.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"2004.00","1":"2004.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"2050.00","1":"2050.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"1959.40","1":"1959.40"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"1960.00","1":"1960.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"1984.00","1":"1984.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"1900.00","1":"1900.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"1880.00","1":"1880.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"1900.00","1":"1900.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"1900.00","1":"1900.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"1860.00","1":"1860.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"1940.00","1":"1940.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"1940.00","1":"1940.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"1926.96","1":"1926.96"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"1904.00","1":"1904.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"1899.99","1":"1899.99"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"1780.00","1":"1780.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"1670.00","1":"1670.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"1680.00","1":"1680.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"1790.00","1":"1790.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"1750.00","1":"1750.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"1627.06","1":"1627.06"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"1699.00","1":"1699.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"1699.00","1":"1699.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"1699.00","1":"1699.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"1680.00","1":"1680.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"1669.00","1":"1669.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"1678.78","1":"1678.78"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"1682.80","1":"1682.80"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"1710.00","1":"1710.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"1710.00","1":"1710.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"1721.00","1":"1721.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"1721.00","1":"1721.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"1701.00","1":"1701.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"1749.95","1":"1749.95"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"1731.03","1":"1731.03"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"1660.43","1":"1660.43"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"1695.70","1":"1695.70"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"1714.40","1":"1714.40"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"1672.27","1":"1672.27"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"1719.66","1":"1719.66"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"1688.00","1":"1688.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"1688.50","1":"1688.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"1745.00","1":"1745.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"1735.00","1":"1735.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"1690.00","1":"1690.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"1680.00","1":"1680.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"1652.00","1":"1652.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"1640.00","1":"1640.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"1660.00","1":"1660.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"1641.00","1":"1641.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"1630.00","1":"1630.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"1630.00","1":"1630.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"1550.00","1":"1550.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"1625.00","1":"1625.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"1640.00","1":"1640.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"1639.00","1":"1639.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"1625.50","1":"1625.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"1625.50","1":"1625.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"1620.20","1":"1620.20"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"1626.43","1":"1626.43"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"1626.43","1":"1626.43"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"1748.41","1":"1748.41"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"1660.00","1":"1660.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"1670.00","1":"1670.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"1659.00","1":"1659.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"1635.00","1":"1635.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"1749.50","1":"1749.50"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"1840.07","1":"1840.07"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"1797.00","1":"1797.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"1835.00","1":"1835.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"1799.50","1":"1799.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"1799.00","1":"1799.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"1793.36","1":"1793.36"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"1701.12","1":"1701.12"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"1690.00","1":"1690.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"1600.00","1":"1600.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"1581.46","1":"1581.46"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"1663.57","1":"1663.57"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"1773.41","1":"1773.41"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"1763.33","1":"1763.33"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"1701.00","1":"1701.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"1720.00","1":"1720.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"1750.00","1":"1750.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"1770.00","1":"1770.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"1765.00","1":"1765.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"1855.13","1":"1855.13"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"1840.00","1":"1840.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"1860.00","1":"1860.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"1875.01","1":"1875.01"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"1850.00","1":"1850.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"1890.00","1":"1890.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"1825.00","1":"1825.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"1890.00","1":"1890.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"1850.00","1":"1850.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"1850.00","1":"1850.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"1910.10","1":"1910.10"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"1900.00","1":"1900.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"1880.00","1":"1880.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"1870.00","1":"1870.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"1900.00","1":"1900.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"1885.00","1":"1885.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"1890.00","1":"1890.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"1899.00","1":"1899.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"1875.00","1":"1875.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"1840.00","1":"1840.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"1711.10","1":"1711.10"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"1775.00","1":"1775.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"1908.12","1":"1908.12"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"1902.00","1":"1902.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"2044.65","1":"2044.65"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"2000.00","1":"2000.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"1975.00","1":"1975.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"1980.00","1":"1980.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"2099.99","1":"2099.99"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"2180.00","1":"2180.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"2010.00","1":"2010.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"2039.00","1":"2039.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"2090.00","1":"2090.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"2050.00","1":"2050.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"2203.70","1":"2203.70"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"2189.99","1":"2189.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"2185.00","1":"2185.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"2170.00","1":"2170.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"2099.90","1":"2099.90"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"1900.00","1":"1900.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"1999.00","1":"1999.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"2148.00","1":"2148.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"2001.56","1":"2001.56"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"2050.00","1":"2050.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"2050.00","1":"2050.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"2150.00","1":"2150.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"2150.00","1":"2150.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"2149.99","1":"2149.99"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"2175.00","1":"2175.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"2101.00","1":"2101.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"2099.00","1":"2099.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"1990.00","1":"1990.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"2249.95","1":"2249.95"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"2250.00","1":"2250.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"2125.00","1":"2125.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"2150.00","1":"2150.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"2092.49","1":"2092.49"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"1936.00","1":"1936.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"2057.98","1":"2057.98"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"2040.00","1":"2040.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"2088.88","1":"2088.88"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"2180.00","1":"2180.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"2268.00","1":"2268.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"2125.00","1":"2125.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"2249.99","1":"2249.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"2290.00","1":"2290.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"2325.00","1":"2325.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"2272.53","1":"2272.53"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"2299.00","1":"2299.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"2349.00","1":"2349.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"2490.00","1":"2490.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"2400.00","1":"2400.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"2400.00","1":"2400.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"2220.01","1":"2220.01"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"2200.00","1":"2200.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"2200.00","1":"2200.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"2253.75","1":"2253.75"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"2245.00","1":"2245.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"2240.00","1":"2240.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"2080.00","1":"2080.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"2099.99","1":"2099.99"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"1999.00","1":"1999.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"1900.00","1":"1900.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"1899.99","1":"1899.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"1895.00","1":"1895.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"1850.00","1":"1850.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"1715.00","1":"1715.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"1710.00","1":"1710.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"1800.00","1":"1800.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"1800.00","1":"1800.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"1850.00","1":"1850.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"1900.00","1":"1900.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"2016.50","1":"2016.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"2167.48","1":"2167.48"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"2004.66","1":"2004.66"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"2154.99","1":"2154.99"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"2290.00","1":"2290.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"2328.00","1":"2328.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"2400.00","1":"2400.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"2370.00","1":"2370.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"2350.00","1":"2350.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"2182.56","1":"2182.56"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"2339.00","1":"2339.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"2163.58","1":"2163.58"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"2022.00","1":"2022.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"2172.00","1":"2172.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"2010.00","1":"2010.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"2150.00","1":"2150.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"1945.11","1":"1945.11"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"1945.11","1":"1945.11"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"1980.00","1":"1980.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"1999.99","1":"1999.99"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"2090.00","1":"2090.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"2200.00","1":"2200.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"2289.00","1":"2289.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"2395.00","1":"2395.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"2300.00","1":"2300.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"2298.44","1":"2298.44"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"2250.00","1":"2250.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"1960.00","1":"1960.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"2106.88","1":"2106.88"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"2135.00","1":"2135.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"1982.00","1":"1982.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"1901.00","1":"1901.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"1901.00","1":"1901.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"1890.00","1":"1890.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"1900.00","1":"1900.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"1880.00","1":"1880.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"1800.00","1":"1800.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"1801.00","1":"1801.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"1800.00","1":"1800.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"1800.00","1":"1800.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"1700.00","1":"1700.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"1700.00","1":"1700.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"1700.00","1":"1700.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"1650.00","1":"1650.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"1650.00","1":"1650.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"1650.00","1":"1650.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"1551.00","1":"1551.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"1649.99","1":"1649.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"1650.00","1":"1650.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"1725.00","1":"1725.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"1744.99","1":"1744.99"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"1825.00","1":"1825.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"1889.00","1":"1889.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"2031.18","1":"2031.18"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"2045.00","1":"2045.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"2080.00","1":"2080.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"2002.00","1":"2002.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"2006.00","1":"2006.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"1948.00","1":"1948.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"1851.21","1":"1851.21"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"1850.01","1":"1850.01"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"1850.02","1":"1850.02"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"1596.01","1":"1596.01"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"1715.71","1":"1715.71"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"1711.76","1":"1711.76"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"1748.00","1":"1748.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"1795.00","1":"1795.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"1800.00","1":"1800.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"1805.00","1":"1805.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"1800.00","1":"1800.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"1800.00","1":"1800.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"1880.00","1":"1880.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"1875.00","1":"1875.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"1989.99","1":"1989.99"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"1846.00","1":"1846.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"1839.99","1":"1839.99"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"1828.99","1":"1828.99"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"1966.00","1":"1966.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"1810.00","1":"1810.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"1750.00","1":"1750.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"1730.00","1":"1730.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"1750.00","1":"1750.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"1785.00","1":"1785.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"1835.00","1":"1835.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"1835.00","1":"1835.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"1800.00","1":"1800.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"1800.00","1":"1800.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"1795.00","1":"1795.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"1795.00","1":"1795.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"1750.00","1":"1750.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"1750.00","1":"1750.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"1879.00","1":"1879.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"1850.00","1":"1850.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"1810.00","1":"1810.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"2084.87","1":"2084.87"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"2015.00","1":"2015.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"1835.00","1":"1835.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"1730.01","1":"1730.01"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"1730.01","1":"1730.01"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"1760.00","1":"1760.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"1760.00","1":"1760.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"1780.00","1":"1780.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"1780.00","1":"1780.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"1740.00","1":"1740.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"1740.00","1":"1740.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"1699.99","1":"1699.99"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"1675.00","1":"1675.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"1625.00","1":"1625.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"1650.00","1":"1650.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"1645.00","1":"1645.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"1680.00","1":"1680.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"1680.00","1":"1680.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"1606.33","1":"1606.33"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"1695.00","1":"1695.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"1635.00","1":"1635.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"1665.50","1":"1665.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"1694.00","1":"1694.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"1630.50","1":"1630.50"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"1668.00","1":"1668.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"1709.32","1":"1709.32"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"1725.63","1":"1725.63"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"1750.36","1":"1750.36"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"1740.00","1":"1740.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"1797.00","1":"1797.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"1846.48","1":"1846.48"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"1800.00","1":"1800.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"1736.00","1":"1736.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"1835.57","1":"1835.57"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"1750.00","1":"1750.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"1693.00","1":"1693.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"1753.13","1":"1753.13"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"1774.35","1":"1774.35"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"1784.22","1":"1784.22"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"1800.00","1":"1800.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"1794.00","1":"1794.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"1798.40","1":"1798.40"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"1761.00","1":"1761.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"1753.00","1":"1753.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"1714.65","1":"1714.65"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"1749.99","1":"1749.99"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"1726.20","1":"1726.20"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"1740.00","1":"1740.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"1740.00","1":"1740.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"1730.00","1":"1730.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"1705.50","1":"1705.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"1720.01","1":"1720.01"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"1745.00","1":"1745.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"1749.99","1":"1749.99"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"1740.00","1":"1740.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"1735.00","1":"1735.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"1735.00","1":"1735.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"1726.00","1":"1726.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"1770.00","1":"1770.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"1769.00","1":"1769.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"1785.00","1":"1785.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"1769.20","1":"1769.20"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"1769.00","1":"1769.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"1769.00","1":"1769.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"1760.00","1":"1760.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"1730.00","1":"1730.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"1699.00","1":"1699.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"1673.99","1":"1673.99"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"1750.00","1":"1750.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"1699.98","1":"1699.98"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"1719.00","1":"1719.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"1715.00","1":"1715.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"1735.00","1":"1735.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"1662.02","1":"1662.02"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"1670.00","1":"1670.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"1656.00","1":"1656.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"1699.00","1":"1699.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"1675.00","1":"1675.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"1660.00","1":"1660.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"1650.00","1":"1650.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"1691.00","1":"1691.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"1690.00","1":"1690.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"1679.00","1":"1679.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"1712.19","1":"1712.19"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"1716.30","1":"1716.30"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"1655.00","1":"1655.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"1684.50","1":"1684.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"1697.95","1":"1697.95"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"1699.00","1":"1699.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"1665.00","1":"1665.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"1684.00","1":"1684.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"1689.99","1":"1689.99"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"1689.00","1":"1689.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"1656.56","1":"1656.56"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"1682.00","1":"1682.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"1700.01","1":"1700.01"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"1694.00","1":"1694.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"1683.22","1":"1683.22"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"1675.02","1":"1675.02"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"1713.01","1":"1713.01"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"1711.93","1":"1711.93"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"1720.00","1":"1720.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"1750.00","1":"1750.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"1722.30","1":"1722.30"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"1722.90","1":"1722.90"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"1692.50","1":"1692.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"1691.00","1":"1691.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"1669.89","1":"1669.89"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"1650.00","1":"1650.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"1650.00","1":"1650.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"1696.80","1":"1696.80"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"1688.99","1":"1688.99"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"1693.36","1":"1693.36"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"1712.57","1":"1712.57"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"1732.23","1":"1732.23"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"1722.15","1":"1722.15"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"1716.99","1":"1716.99"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"1718.99","1":"1718.99"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"1678.01","1":"1678.01"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"1715.67","1":"1715.67"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"1714.44","1":"1714.44"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"1710.00","1":"1710.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"1733.00","1":"1733.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"1740.11","1":"1740.11"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"1705.05","1":"1705.05"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"1748.50","1":"1748.50"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"1734.00","1":"1734.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"1749.24","1":"1749.24"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"1751.00","1":"1751.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"1740.00","1":"1740.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"1760.00","1":"1760.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"1739.95","1":"1739.95"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"1733.00","1":"1733.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"1733.00","1":"1733.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"1733.00","1":"1733.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"1738.00","1":"1738.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"1703.03","1":"1703.03"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"1710.00","1":"1710.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"1710.03","1":"1710.03"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"1725.00","1":"1725.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"1725.00","1":"1725.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"1667.00","1":"1667.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"1650.00","1":"1650.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"1680.00","1":"1680.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"1670.00","1":"1670.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"1651.50","1":"1651.50"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"1650.00","1":"1650.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"1670.00","1":"1670.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"1690.15","1":"1690.15"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"1719.00","1":"1719.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"1680.00","1":"1680.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"1681.00","1":"1681.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"1739.00","1":"1739.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"1744.89","1":"1744.89"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"1750.00","1":"1750.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"1725.00","1":"1725.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"1730.00","1":"1730.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"1725.00","1":"1725.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"1717.00","1":"1717.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"1714.52","1":"1714.52"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"1713.27","1":"1713.27"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"1661.65","1":"1661.65"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"1677.54","1":"1677.54"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"1668.80","1":"1668.80"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"1666.00","1":"1666.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"1662.00","1":"1662.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"1662.00","1":"1662.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"1669.36","1":"1669.36"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"1699.84","1":"1699.84"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"1701.00","1":"1701.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"1717.26","1":"1717.26"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"1714.17","1":"1714.17"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"1705.00","1":"1705.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"1713.92","1":"1713.92"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"1696.96","1":"1696.96"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"1700.67","1":"1700.67"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"1700.01","1":"1700.01"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"1697.00","1":"1697.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"1705.00","1":"1705.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"1714.49","1":"1714.49"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"1687.06","1":"1687.06"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"1684.30","1":"1684.30"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"1683.02","1":"1683.02"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"1703.66","1":"1703.66"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"1688.00","1":"1688.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"1678.39","1":"1678.39"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"1689.31","1":"1689.31"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"1690.03","1":"1690.03"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"1678.68","1":"1678.68"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"1675.67","1":"1675.67"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"1688.00","1":"1688.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"1684.24","1":"1684.24"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"1680.68","1":"1680.68"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"1680.68","1":"1680.68"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"1680.68","1":"1680.68"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"1699.00","1":"1699.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"1674.36","1":"1674.36"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"1707.05","1":"1707.05"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"1715.90","1":"1715.90"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"1746.74","1":"1746.74"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"1730.00","1":"1730.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"1730.00","1":"1730.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"1730.00","1":"1730.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"1722.49","1":"1722.49"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"1715.43","1":"1715.43"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"1750.14","1":"1750.14"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"1731.09","1":"1731.09"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"1741.32","1":"1741.32"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"1720.62","1":"1720.62"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"1720.62","1":"1720.62"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"1755.28","1":"1755.28"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"1751.29","1":"1751.29"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"1728.70","1":"1728.70"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"1780.00","1":"1780.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"1729.72","1":"1729.72"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"1731.99","1":"1731.99"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"1748.94","1":"1748.94"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"1760.80","1":"1760.80"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"1725.00","1":"1725.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"1724.99","1":"1724.99"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"1721.82","1":"1721.82"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"1725.03","1":"1725.03"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"1749.21","1":"1749.21"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"1735.00","1":"1735.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"1722.19","1":"1722.19"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"1721.89","1":"1721.89"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"1767.99","1":"1767.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"1764.50","1":"1764.50"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"1757.46","1":"1757.46"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"1729.15","1":"1729.15"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"1754.19","1":"1754.19"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"1759.33","1":"1759.33"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"1759.33","1":"1759.33"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"1742.68","1":"1742.68"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"1728.88","1":"1728.88"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"1703.64","1":"1703.64"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"1699.73","1":"1699.73"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"1690.00","1":"1690.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"1687.60","1":"1687.60"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"1671.30","1":"1671.30"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"1671.30","1":"1671.30"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"1664.89","1":"1664.89"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"1663.79","1":"1663.79"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"1639.93","1":"1639.93"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"1630.00","1":"1630.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"1644.43","1":"1644.43"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"1644.43","1":"1644.43"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"1640.42","1":"1640.42"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"1658.96","1":"1658.96"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"1674.00","1":"1674.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"1670.00","1":"1670.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"1675.00","1":"1675.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"1664.58","1":"1664.58"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"1662.07","1":"1662.07"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"1664.17","1":"1664.17"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"1665.00","1":"1665.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"1665.00","1":"1665.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"1665.00","1":"1665.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"1660.41","1":"1660.41"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"1665.25","1":"1665.25"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"1661.00","1":"1661.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"1660.74","1":"1660.74"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"1659.95","1":"1659.95"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"1657.95","1":"1657.95"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"1650.49","1":"1650.49"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"1664.45","1":"1664.45"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"1660.00","1":"1660.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"1649.60","1":"1649.60"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"1649.60","1":"1649.60"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"1649.44","1":"1649.44"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"1674.66","1":"1674.66"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"1705.00","1":"1705.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"1700.25","1":"1700.25"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"1700.64","1":"1700.64"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"1739.77","1":"1739.77"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"1736.04","1":"1736.04"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"1744.91","1":"1744.91"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"1786.37","1":"1786.37"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"1898.98","1":"1898.98"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"1936.90","1":"1936.90"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"1939.99","1":"1939.99"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"1830.52","1":"1830.52"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"1825.68","1":"1825.68"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"1726.61","1":"1726.61"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"1702.00","1":"1702.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"1755.00","1":"1755.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"1736.02","1":"1736.02"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"1740.00","1":"1740.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"1715.45","1":"1715.45"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"1721.95","1":"1721.95"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"1722.43","1":"1722.43"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"1724.40","1":"1724.40"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"1730.73","1":"1730.73"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1725.27","1":"1725.27"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1749.61","1":"1749.61"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1750.80","1":"1750.80"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1731.56","1":"1731.56"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1747.00","1":"1747.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1745.00","1":"1745.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"1750.00","1":"1750.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"1720.00","1":"1720.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"1750.00","1":"1750.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"1749.98","1":"1749.98"}]}