{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"528.99","1":"528.99"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"510.00","1":"510.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"500.00","1":"500.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"480.03","1":"480.03"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"480.00","1":"480.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"484.83","1":"484.83"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"482.00","1":"482.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"458.97","1":"458.97"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"436.03","1":"436.03"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"414.85","1":"414.85"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"417.00","1":"417.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"419.00","1":"419.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"403.16","1":"403.16"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"420.96","1":"420.96"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"420.96","1":"420.96"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"430.55","1":"430.55"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"440.00","1":"440.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"459.10","1":"459.10"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"482.05","1":"482.05"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"506.15","1":"506.15"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"510.00","1":"510.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"510.00","1":"510.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"510.00","1":"510.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"490.00","1":"490.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"490.00","1":"490.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"514.50","1":"514.50"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"514.50","1":"514.50"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"514.50","1":"514.50"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"510.55","1":"510.55"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"485.05","1":"485.05"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"479.55","1":"479.55"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"480.00","1":"480.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"500.00","1":"500.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"476.01","1":"476.01"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"472.00","1":"472.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"472.00","1":"472.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"448.40","1":"448.40"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"425.98","1":"425.98"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"425.98","1":"425.98"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"420.06","1":"420.06"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"420.00","1":"420.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"420.00","1":"420.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"399.00","1":"399.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"418.95","1":"418.95"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"430.00","1":"430.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"430.00","1":"430.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"430.00","1":"430.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"451.50","1":"451.50"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"474.00","1":"474.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"480.00","1":"480.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"500.00","1":"500.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"520.00","1":"520.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"540.00","1":"540.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"566.00","1":"566.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"590.00","1":"590.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"560.50","1":"560.50"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"534.00","1":"534.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"540.00","1":"540.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"549.99","1":"549.99"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"522.50","1":"522.50"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"520.00","1":"520.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"545.90","1":"545.90"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"529.00","1":"529.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"502.55","1":"502.55"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"525.95","1":"525.95"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"544.98","1":"544.98"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"517.74","1":"517.74"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"543.62","1":"543.62"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"569.00","1":"569.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"571.50","1":"571.50"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"598.00","1":"598.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"599.60","1":"599.60"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"599.99","1":"599.99"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"598.99","1":"598.99"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"598.99","1":"598.99"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"599.98","1":"599.98"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"570.00","1":"570.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"570.00","1":"570.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"541.50","1":"541.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"514.43","1":"514.43"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"514.43","1":"514.43"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"488.71","1":"488.71"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"472.14","1":"472.14"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"472.14","1":"472.14"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"472.14","1":"472.14"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"495.70","1":"495.70"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"520.48","1":"520.48"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"524.00","1":"524.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"550.15","1":"550.15"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"577.00","1":"577.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"599.95","1":"599.95"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"625.63","1":"625.63"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"595.11","1":"595.11"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"624.50","1":"624.50"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"649.95","1":"649.95"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"674.95","1":"674.95"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"708.00","1":"708.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"708.00","1":"708.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"708.00","1":"708.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"735.00","1":"735.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"725.00","1":"725.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"700.11","1":"700.11"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"671.00","1":"671.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"704.55","1":"704.55"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"675.00","1":"675.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"700.00","1":"700.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"700.00","1":"700.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"700.00","1":"700.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"680.00","1":"680.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"714.00","1":"714.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"678.30","1":"678.30"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"678.30","1":"678.30"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"678.30","1":"678.30"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"678.30","1":"678.30"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"678.30","1":"678.30"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"712.21","1":"712.21"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"747.82","1":"747.82"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"785.20","1":"785.20"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"799.99","1":"799.99"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"799.99","1":"799.99"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"839.97","1":"839.97"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"798.00","1":"798.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"837.90","1":"837.90"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"870.00","1":"870.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"860.01","1":"860.01"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"860.00","1":"860.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"875.00","1":"875.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"821.75","1":"821.75"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"800.00","1":"800.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"840.00","1":"840.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"882.00","1":"882.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"885.00","1":"885.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"840.75","1":"840.75"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"800.00","1":"800.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"800.00","1":"800.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"800.00","1":"800.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"800.00","1":"800.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"810.00","1":"810.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"815.00","1":"815.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"790.00","1":"790.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"790.00","1":"790.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"760.00","1":"760.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"722.00","1":"722.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"758.10","1":"758.10"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"796.00","1":"796.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"756.21","1":"756.21"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"794.02","1":"794.02"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"833.70","1":"833.70"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"874.98","1":"874.98"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"899.99","1":"899.99"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"855.00","1":"855.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"850.00","1":"850.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"850.00","1":"850.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"807.51","1":"807.51"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"767.16","1":"767.16"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"728.82","1":"728.82"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"765.26","1":"765.26"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"803.52","1":"803.52"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"843.00","1":"843.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"885.14","1":"885.14"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"885.14","1":"885.14"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"840.89","1":"840.89"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"840.89","1":"840.89"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"882.93","1":"882.93"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"900.00","1":"900.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"900.00","1":"900.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"855.00","1":"855.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"812.25","1":"812.25"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"812.25","1":"812.25"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"771.64","1":"771.64"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"733.06","1":"733.06"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"769.41","1":"769.41"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"807.87","1":"807.87"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"848.25","1":"848.25"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"805.84","1":"805.84"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"765.55","1":"765.55"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"727.28","1":"727.28"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"763.63","1":"763.63"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"725.45","1":"725.45"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"761.71","1":"761.71"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"723.63","1":"723.63"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"687.46","1":"687.46"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"699.99","1":"699.99"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"724.99","1":"724.99"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"729.99","1":"729.99"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"734.99","1":"734.99"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"734.99","1":"734.99"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"714.99","1":"714.99"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"714.99","1":"714.99"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"700.00","1":"700.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"709.99","1":"709.99"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"745.47","1":"745.47"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"708.20","1":"708.20"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"714.99","1":"714.99"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"700.00","1":"700.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"700.00","1":"700.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"704.99","1":"704.99"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"695.00","1":"695.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"660.26","1":"660.26"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"627.30","1":"627.30"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"600.02","1":"600.02"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"600.02","1":"600.02"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"600.01","1":"600.01"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"630.01","1":"630.01"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"661.51","1":"661.51"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"694.58","1":"694.58"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"729.30","1":"729.30"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"692.84","1":"692.84"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"700.00","1":"700.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"735.00","1":"735.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"761.90","1":"761.90"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"799.99","1":"799.99"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"839.98","1":"839.98"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"881.95","1":"881.95"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"924.88","1":"924.88"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"955.00","1":"955.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"907.25","1":"907.25"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"944.70","1":"944.70"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"897.47","1":"897.47"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"852.60","1":"852.60"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"810.00","1":"810.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"770.01","1":"770.01"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"731.51","1":"731.51"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"700.00","1":"700.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"665.00","1":"665.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"695.00","1":"695.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"729.75","1":"729.75"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"782.65","1":"782.65"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"821.78","1":"821.78"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"849.00","1":"849.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"806.55","1":"806.55"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"770.02","1":"770.02"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"750.01","1":"750.01"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"748.15","1":"748.15"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"740.01","1":"740.01"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"759.00","1":"759.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"770.00","1":"770.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"750.00","1":"750.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"730.01","1":"730.01"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"730.01","1":"730.01"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"730.00","1":"730.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"720.01","1":"720.01"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"756.01","1":"756.01"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"792.99","1":"792.99"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"829.99","1":"829.99"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"849.98","1":"849.98"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"807.49","1":"807.49"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"767.13","1":"767.13"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"750.01","1":"750.01"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"752.00","1":"752.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"785.00","1":"785.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"799.98","1":"799.98"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"814.99","1":"814.99"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"774.25","1":"774.25"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"787.99","1":"787.99"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"748.60","1":"748.60"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"755.00","1":"755.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"792.75","1":"792.75"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"832.38","1":"832.38"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"850.00","1":"850.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"807.50","1":"807.50"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"780.36","1":"780.36"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"800.00","1":"800.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"810.00","1":"810.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"815.00","1":"815.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"800.00","1":"800.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"840.00","1":"840.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"882.00","1":"882.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"899.99","1":"899.99"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"944.98","1":"944.98"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"950.00","1":"950.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"925.00","1":"925.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"971.25","1":"971.25"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"965.00","1":"965.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"940.00","1":"940.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"987.00","1":"987.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"937.31","1":"937.31"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"890.45","1":"890.45"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"845.93","1":"845.93"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"888.22","1":"888.22"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"843.82","1":"843.82"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"801.64","1":"801.64"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"775.00","1":"775.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"775.00","1":"775.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"736.26","1":"736.26"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"700.00","1":"700.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"682.00","1":"682.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"828.96","1":"828.96"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"825.02","1":"825.02"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"784.00","1":"784.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"762.00","1":"762.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"762.00","1":"762.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"762.01","1":"762.01"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"810.00","1":"810.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"819.71","1":"819.71"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"941.00","1":"941.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"912.50","1":"912.50"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"893.67","1":"893.67"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"850.01","1":"850.01"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"892.51","1":"892.51"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"878.52","1":"878.52"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"922.43","1":"922.43"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"879.31","1":"879.31"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"914.99","1":"914.99"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"869.25","1":"869.25"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"855.00","1":"855.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"855.00","1":"855.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"835.02","1":"835.02"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"825.01","1":"825.01"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"800.01","1":"800.01"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"761.00","1":"761.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"839.00","1":"839.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"880.00","1":"880.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"899.00","1":"899.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"885.00","1":"885.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"920.00","1":"920.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"900.00","1":"900.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"954.00","1":"954.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"999.99","1":"999.99"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"930.00","1":"930.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"877.02","1":"877.02"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"816.00","1":"816.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"800.01","1":"800.01"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"811.00","1":"811.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"800.00","1":"800.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"725.01","1":"725.01"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"715.00","1":"715.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"671.00","1":"671.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"651.01","1":"651.01"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"620.01","1":"620.01"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"690.00","1":"690.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"641.00","1":"641.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"611.00","1":"611.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"576.00","1":"576.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"703.32","1":"703.32"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"754.00","1":"754.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"810.00","1":"810.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"760.01","1":"760.01"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"770.01","1":"770.01"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"835.00","1":"835.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"897.62","1":"897.62"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"964.94","1":"964.94"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"893.00","1":"893.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"994.37","1":"994.37"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"1068.93","1":"1068.93"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"1057.98","1":"1057.98"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"1074.99","1":"1074.99"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"994.37","1":"994.37"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"999.00","1":"999.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"1014.99","1":"1014.99"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"990.00","1":"990.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"925.01","1":"925.01"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"925.00","1":"925.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"974.99","1":"974.99"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"901.87","1":"901.87"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"834.23","1":"834.23"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"772.50","1":"772.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"830.43","1":"830.43"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"892.71","1":"892.71"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"958.98","1":"958.98"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"999.99","1":"999.99"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"925.00","1":"925.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"949.99","1":"949.99"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"949.49","1":"949.49"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"979.98","1":"979.98"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"906.49","1":"906.49"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"906.49","1":"906.49"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"924.99","1":"924.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"900.00","1":"900.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"900.00","1":"900.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"832.51","1":"832.51"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"832.01","1":"832.01"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"893.99","1":"893.99"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"924.99","1":"924.99"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"858.44","1":"858.44"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"826.10","1":"826.10"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"870.00","1":"870.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"826.01","1":"826.01"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"887.96","1":"887.96"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"890.00","1":"890.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"896.67","1":"896.67"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"930.00","1":"930.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"950.00","1":"950.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"920.01","1":"920.01"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"967.50","1":"967.50"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"945.00","1":"945.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"999.00","1":"999.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"925.00","1":"925.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"920.00","1":"920.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"915.00","1":"915.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"861.00","1":"861.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"925.00","1":"925.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"949.90","1":"949.90"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"895.00","1":"895.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"949.90","1":"949.90"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"990.00","1":"990.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"980.00","1":"980.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"1059.00","1":"1059.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"1049.99","1":"1049.99"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"1079.90","1":"1079.90"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"1050.00","1":"1050.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"1050.00","1":"1050.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"1060.00","1":"1060.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"1040.00","1":"1040.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"1040.00","1":"1040.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"1080.49","1":"1080.49"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"1020.00","1":"1020.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"1096.50","1":"1096.50"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"1178.73","1":"1178.73"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"1110.00","1":"1110.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"1187.86","1":"1187.86"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"1140.01","1":"1140.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"1140.02","1":"1140.02"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"1120.00","1":"1120.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"1120.00","1":"1120.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"1174.00","1":"1174.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"1169.00","1":"1169.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"1082.00","1":"1082.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"1139.00","1":"1139.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"1053.58","1":"1053.58"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"1098.00","1":"1098.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"1090.00","1":"1090.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"1171.75","1":"1171.75"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"1259.63","1":"1259.63"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"1275.00","1":"1275.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"1250.00","1":"1250.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"1251.00","1":"1251.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"1325.00","1":"1325.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"1340.00","1":"1340.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"1399.00","1":"1399.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"1340.00","1":"1340.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"1285.00","1":"1285.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"1250.00","1":"1250.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"1299.99","1":"1299.99"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"1333.00","1":"1333.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"1370.00","1":"1370.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"1470.00","1":"1470.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"1580.25","1":"1580.25"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"1422.55","1":"1422.55"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"1525.00","1":"1525.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"1525.00","1":"1525.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"1460.00","1":"1460.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"1490.00","1":"1490.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"1465.00","1":"1465.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"1355.13","1":"1355.13"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"1355.13","1":"1355.13"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"1425.00","1":"1425.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"1318.62","1":"1318.62"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"1275.00","1":"1275.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"1370.62","1":"1370.62"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"1267.85","1":"1267.85"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"1300.00","1":"1300.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"1202.50","1":"1202.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"1112.32","1":"1112.32"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"1150.00","1":"1150.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"1125.00","1":"1125.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"1125.00","1":"1125.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"1160.00","1":"1160.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"1125.00","1":"1125.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"1125.00","1":"1125.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"1125.00","1":"1125.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"1125.00","1":"1125.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"1150.00","1":"1150.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"1040.63","1":"1040.63"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"1090.00","1":"1090.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"1086.00","1":"1086.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"1070.00","1":"1070.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"985.10","1":"985.10"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"1000.02","1":"1000.02"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"928.02","1":"928.02"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"950.00","1":"950.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"950.00","1":"950.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"900.10","1":"900.10"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"890.01","1":"890.01"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"951.00","1":"951.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"940.15","1":"940.15"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"920.10","1":"920.10"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"988.90","1":"988.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"1063.00","1":"1063.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"1142.72","1":"1142.72"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"1040.70","1":"1040.70"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"1030.01","1":"1030.01"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"1107.26","1":"1107.26"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"1105.00","1":"1105.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"1000.01","1":"1000.01"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"1075.00","1":"1075.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"960.00","1":"960.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"1032.00","1":"1032.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"1050.00","1":"1050.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"1025.00","1":"1025.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"948.20","1":"948.20"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"1019.31","1":"1019.31"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"1095.00","1":"1095.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"1177.00","1":"1177.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"1199.99","1":"1199.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"1110.00","1":"1110.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"1026.76","1":"1026.76"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"1000.01","1":"1000.01"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"1096.61","1":"1096.61"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"1178.85","1":"1178.85"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"1100.01","1":"1100.01"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"1050.00","1":"1050.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"1035.00","1":"1035.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"1050.00","1":"1050.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"925.25","1":"925.25"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"925.00","1":"925.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"910.10","1":"910.10"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"989.55","1":"989.55"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"1063.76","1":"1063.76"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"1143.50","1":"1143.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"1200.00","1":"1200.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"1060.00","1":"1060.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"981.00","1":"981.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"1054.58","1":"1054.58"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"976.00","1":"976.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"1075.24","1":"1075.24"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"1155.88","1":"1155.88"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"1200.00","1":"1200.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"1200.00","1":"1200.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"1200.00","1":"1200.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"1250.00","1":"1250.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"1299.99","1":"1299.99"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"1267.68","1":"1267.68"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"1172.60","1":"1172.60"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"1139.99","1":"1139.99"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"1075.00","1":"1075.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"995.00","1":"995.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"970.00","1":"970.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"948.33","1":"948.33"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"950.00","1":"950.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"940.00","1":"940.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"950.00","1":"950.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"920.00","1":"920.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"989.00","1":"989.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"980.00","1":"980.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"950.00","1":"950.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"999.00","1":"999.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"925.00","1":"925.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"890.01","1":"890.01"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"925.00","1":"925.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"915.75","1":"915.75"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"921.00","1":"921.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"930.00","1":"930.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"930.00","1":"930.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"930.00","1":"930.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"974.50","1":"974.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"974.50","1":"974.50"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"999.96","1":"999.96"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"986.00","1":"986.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"998.00","1":"998.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"959.00","1":"959.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"925.00","1":"925.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"989.99","1":"989.99"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"930.00","1":"930.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"915.11","1":"915.11"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"930.00","1":"930.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"960.00","1":"960.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"952.01","1":"952.01"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"998.99","1":"998.99"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"950.00","1":"950.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"950.00","1":"950.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"1020.00","1":"1020.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"950.00","1":"950.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"925.00","1":"925.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"994.38","1":"994.38"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"994.38","1":"994.38"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"1055.00","1":"1055.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"1055.00","1":"1055.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"1055.00","1":"1055.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"1055.00","1":"1055.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"1055.00","1":"1055.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"1055.00","1":"1055.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"1060.00","1":"1060.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"1060.00","1":"1060.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"1060.00","1":"1060.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"996.61","1":"996.61"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"1071.36","1":"1071.36"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"1071.36","1":"1071.36"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"1071.36","1":"1071.36"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"1071.36","1":"1071.36"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"1053.16","1":"1053.16"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"1085.00","1":"1085.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"1070.58","1":"1070.58"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"1070.58","1":"1070.58"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"1070.58","1":"1070.58"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"1070.58","1":"1070.58"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"1070.58","1":"1070.58"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"994.59","1":"994.59"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"994.59","1":"994.59"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"1049.00","1":"1049.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"966.73","1":"966.73"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"993.77","1":"993.77"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"926.20","1":"926.20"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"899.47","1":"899.47"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"809.52","1":"809.52"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"809.52","1":"809.52"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"819.27","1":"819.27"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"819.27","1":"819.27"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"819.27","1":"819.27"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"844.85","1":"844.85"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"844.85","1":"844.85"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"800.01","1":"800.01"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"880.00","1":"880.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"888.37","1":"888.37"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"832.14","1":"832.14"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"832.14","1":"832.14"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"832.14","1":"832.14"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"832.14","1":"832.14"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"782.05","1":"782.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"860.17","1":"860.17"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"860.17","1":"860.17"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"860.17","1":"860.17"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"774.37","1":"774.37"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"775.77","1":"775.77"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"775.77","1":"775.77"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"776.00","1":"776.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"791.66","1":"791.66"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"821.92","1":"821.92"}]}