{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"865.60","1":"865.60"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"875.96","1":"875.96"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"905.00","1":"905.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"950.25","1":"950.25"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"911.25","1":"911.25"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"888.25","1":"888.25"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"862.00","1":"862.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"850.03","1":"850.03"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"818.67","1":"818.67"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"809.09","1":"809.09"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"849.54","1":"849.54"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"892.01","1":"892.01"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"936.61","1":"936.61"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"983.44","1":"983.44"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"968.78","1":"968.78"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"1017.21","1":"1017.21"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"1059.74","1":"1059.74"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"1062.00","1":"1062.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"1070.00","1":"1070.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"1120.00","1":"1120.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"1065.00","1":"1065.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"1026.25","1":"1026.25"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"0.00","1":"0.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"1000.50","1":"1000.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"1000.50","1":"1000.50"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"967.75","1":"967.75"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"1016.13","1":"1016.13"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"0.00","1":"0.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"1056.71","1":"1056.71"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"1021.00","1":"1021.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"1010.00","1":"1010.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"1025.00","1":"1025.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"1064.90","1":"1064.90"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"1020.00","1":"1020.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"980.00","1":"980.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"951.05","1":"951.05"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"903.50","1":"903.50"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"915.00","1":"915.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"950.00","1":"950.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"997.50","1":"997.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"950.00","1":"950.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"948.00","1":"948.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"900.91","1":"900.91"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"855.87","1":"855.87"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"830.00","1":"830.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"830.00","1":"830.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"831.21","1":"831.21"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"798.25","1":"798.25"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"759.48","1":"759.48"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"775.00","1":"775.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"810.00","1":"810.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"810.00","1":"810.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"850.50","1":"850.50"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"892.98","1":"892.98"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"937.00","1":"937.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"931.00","1":"931.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"899.99","1":"899.99"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"866.00","1":"866.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"897.00","1":"897.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"894.99","1":"894.99"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"851.00","1":"851.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"808.86","1":"808.86"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"782.00","1":"782.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"742.93","1":"742.93"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"780.07","1":"780.07"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"818.05","1":"818.05"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"858.95","1":"858.95"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"852.25","1":"852.25"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"816.00","1":"816.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"830.00","1":"830.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"830.00","1":"830.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"831.00","1":"831.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"860.00","1":"860.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"903.00","1":"903.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"857.85","1":"857.85"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"814.96","1":"814.96"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"855.70","1":"855.70"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"892.64","1":"892.64"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"937.27","1":"937.27"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"984.08","1":"984.08"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"970.00","1":"970.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"950.00","1":"950.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"916.67","1":"916.67"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"912.00","1":"912.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"900.00","1":"900.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"943.99","1":"943.99"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"916.95","1":"916.95"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"883.09","1":"883.09"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"919.99","1":"919.99"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"919.98","1":"919.98"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"899.80","1":"899.80"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"876.68","1":"876.68"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"899.95","1":"899.95"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"893.14","1":"893.14"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"879.20","1":"879.20"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"873.38","1":"873.38"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"854.03","1":"854.03"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"820.00","1":"820.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"861.00","1":"861.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"903.95","1":"903.95"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"894.90","1":"894.90"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"860.85","1":"860.85"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"879.98","1":"879.98"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"889.90","1":"889.90"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"872.24","1":"872.24"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"868.99","1":"868.99"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"862.73","1":"862.73"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"847.90","1":"847.90"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"849.95","1":"849.95"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"849.00","1":"849.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"829.75","1":"829.75"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"848.99","1":"848.99"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"827.00","1":"827.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"849.99","1":"849.99"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"848.99","1":"848.99"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"837.98","1":"837.98"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"834.98","1":"834.98"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"820.44","1":"820.44"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"819.99","1":"819.99"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"814.42","1":"814.42"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"819.99","1":"819.99"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"795.50","1":"795.50"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"800.00","1":"800.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"795.00","1":"795.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"801.25","1":"801.25"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"790.00","1":"790.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"793.25","1":"793.25"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"799.48","1":"799.48"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"785.00","1":"785.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"785.00","1":"785.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"824.25","1":"824.25"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"865.46","1":"865.46"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"908.73","1":"908.73"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"954.16","1":"954.16"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"988.30","1":"988.30"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"1037.68","1":"1037.68"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"1003.78","1":"1003.78"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"980.00","1":"980.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"931.00","1":"931.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"950.00","1":"950.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"907.07","1":"907.07"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"950.33","1":"950.33"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"911.00","1":"911.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"875.50","1":"875.50"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"919.09","1":"919.09"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"965.04","1":"965.04"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"1013.29","1":"1013.29"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"995.00","1":"995.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"950.00","1":"950.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"975.00","1":"975.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"942.00","1":"942.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"965.00","1":"965.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"998.50","1":"998.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"973.20","1":"973.20"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"942.50","1":"942.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"989.00","1":"989.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"980.00","1":"980.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"1015.00","1":"1015.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"1064.36","1":"1064.36"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"1027.00","1":"1027.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"1029.98","1":"1029.98"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"1000.51","1":"1000.51"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"975.00","1":"975.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"983.09","1":"983.09"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"1031.00","1":"1031.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"990.00","1":"990.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"998.72","1":"998.72"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"1014.99","1":"1014.99"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"1019.00","1":"1019.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"1019.00","1":"1019.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"1020.00","1":"1020.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"1020.00","1":"1020.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"970.00","1":"970.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"931.15","1":"931.15"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"977.42","1":"977.42"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"1026.29","1":"1026.29"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"1061.14","1":"1061.14"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"1114.19","1":"1114.19"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"1168.99","1":"1168.99"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"1190.00","1":"1190.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"1200.66","1":"1200.66"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"1212.60","1":"1212.60"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"1224.75","1":"1224.75"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"1163.52","1":"1163.52"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"1163.52","1":"1163.52"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"1163.52","1":"1163.52"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"1221.67","1":"1221.67"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"1282.75","1":"1282.75"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"1346.88","1":"1346.88"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"1279.77","1":"1279.77"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"1216.15","1":"1216.15"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"1216.15","1":"1216.15"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"1162.53","1":"1162.53"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"1162.21","1":"1162.21"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"1220.32","1":"1220.32"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"1233.35","1":"1233.35"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"1172.00","1":"1172.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"1177.50","1":"1177.50"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"1200.00","1":"1200.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"1140.00","1":"1140.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"1197.00","1":"1197.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"1256.85","1":"1256.85"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"1319.69","1":"1319.69"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"1340.00","1":"1340.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"1273.00","1":"1273.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"1273.00","1":"1273.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"1336.00","1":"1336.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"1269.30","1":"1269.30"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"1188.75","1":"1188.75"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"1129.35","1":"1129.35"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"1100.00","1":"1100.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"1132.50","1":"1132.50"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"1077.21","1":"1077.21"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"1077.21","1":"1077.21"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"1131.07","1":"1131.07"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"1187.62","1":"1187.62"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"1247.00","1":"1247.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"1309.35","1":"1309.35"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"1309.35","1":"1309.35"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"1243.89","1":"1243.89"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"1181.70","1":"1181.70"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"1199.00","1":"1199.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"1147.15","1":"1147.15"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"1147.15","1":"1147.15"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"1110.00","1":"1110.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"1110.00","1":"1110.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"1100.16","1":"1100.16"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"1104.17","1":"1104.17"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"1090.01","1":"1090.01"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"1060.96","1":"1060.96"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"1066.63","1":"1066.63"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"1027.45","1":"1027.45"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"1034.80","1":"1034.80"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"1015.62","1":"1015.62"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"1006.65","1":"1006.65"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"988.05","1":"988.05"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"975.00","1":"975.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"990.00","1":"990.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"1034.90","1":"1034.90"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"1002.70","1":"1002.70"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"1041.00","1":"1041.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"1052.26","1":"1052.26"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"1071.04","1":"1071.04"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"1122.00","1":"1122.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"1148.90","1":"1148.90"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"1091.46","1":"1091.46"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"1146.03","1":"1146.03"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"1203.33","1":"1203.33"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"1260.55","1":"1260.55"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"1300.00","1":"1300.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"1235.01","1":"1235.01"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"1173.26","1":"1173.26"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"1141.32","1":"1141.32"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"1124.00","1":"1124.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"1122.53","1":"1122.53"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"1127.99","1":"1127.99"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"1127.99","1":"1127.99"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"1183.90","1":"1183.90"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"1190.50","1":"1190.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"1160.50","1":"1160.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"1195.83","1":"1195.83"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"1180.75","1":"1180.75"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"1156.00","1":"1156.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"1098.81","1":"1098.81"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"1098.81","1":"1098.81"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"1098.81","1":"1098.81"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"1083.00","1":"1083.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"1099.98","1":"1099.98"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"1065.03","1":"1065.03"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"1089.50","1":"1089.50"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"1089.00","1":"1089.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"1109.76","1":"1109.76"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"1080.50","1":"1080.50"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"1047.98","1":"1047.98"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"1089.50","1":"1089.50"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"1080.00","1":"1080.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"1097.26","1":"1097.26"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"1100.00","1":"1100.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"1070.33","1":"1070.33"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"1055.06","1":"1055.06"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"1066.33","1":"1066.33"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"1059.50","1":"1059.50"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"1030.00","1":"1030.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"1030.00","1":"1030.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"1024.25","1":"1024.25"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"1074.84","1":"1074.84"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"1110.00","1":"1110.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"1079.50","1":"1079.50"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"1090.00","1":"1090.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"1100.05","1":"1100.05"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"1101.75","1":"1101.75"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"0.00","1":"0.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"1117.50","1":"1117.50"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"1169.50","1":"1169.50"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"1133.67","1":"1133.67"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"1146.40","1":"1146.40"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"1199.00","1":"1199.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"1150.00","1":"1150.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"1191.57","1":"1191.57"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"1200.00","1":"1200.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"1206.67","1":"1206.67"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"1205.00","1":"1205.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"1175.00","1":"1175.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"1175.00","1":"1175.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"1125.63","1":"1125.63"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"1090.75","1":"1090.75"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"1036.22","1":"1036.22"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"1036.22","1":"1036.22"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"1005.00","1":"1005.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"1050.00","1":"1050.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"1027.05","1":"1027.05"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"1035.00","1":"1035.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"1026.43","1":"1026.43"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"1020.45","1":"1020.45"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"1042.50","1":"1042.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"1033.96","1":"1033.96"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"1060.95","1":"1060.95"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"1032.18","1":"1032.18"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"1035.17","1":"1035.17"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"1040.00","1":"1040.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"1022.33","1":"1022.33"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"1033.25","1":"1033.25"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"1033.25","1":"1033.25"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"1040.00","1":"1040.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"1039.25","1":"1039.25"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"1039.25","1":"1039.25"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"1037.50","1":"1037.50"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"1080.92","1":"1080.92"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"1100.53","1":"1100.53"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"1069.67","1":"1069.67"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"1039.55","1":"1039.55"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"1039.55","1":"1039.55"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"1063.33","1":"1063.33"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"1080.00","1":"1080.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"1105.55","1":"1105.55"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"1098.00","1":"1098.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"1128.33","1":"1128.33"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"1091.01","1":"1091.01"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"1065.00","1":"1065.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"1115.05","1":"1115.05"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"1170.62","1":"1170.62"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"1185.75","1":"1185.75"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"1244.60","1":"1244.60"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"1300.00","1":"1300.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"1365.00","1":"1365.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"1433.01","1":"1433.01"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"1463.00","1":"1463.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"1433.37","1":"1433.37"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"1371.82","1":"1371.82"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"1368.99","1":"1368.99"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"1300.68","1":"1300.68"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"1325.00","1":"1325.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"1285.50","1":"1285.50"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"1243.50","1":"1243.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"1212.51","1":"1212.51"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"1262.80","1":"1262.80"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"1325.85","1":"1325.85"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"1325.85","1":"1325.85"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"1385.00","1":"1385.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"1350.00","1":"1350.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"1282.80","1":"1282.80"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"1218.66","1":"1218.66"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"1199.67","1":"1199.67"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"1160.25","1":"1160.25"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"1214.18","1":"1214.18"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"1217.51","1":"1217.51"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"1260.00","1":"1260.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"1238.99","1":"1238.99"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"1200.00","1":"1200.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"1160.00","1":"1160.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"1123.00","1":"1123.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"1093.25","1":"1093.25"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"1146.50","1":"1146.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"1179.50","1":"1179.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"1120.87","1":"1120.87"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"1176.87","1":"1176.87"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"1235.71","1":"1235.71"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"1297.49","1":"1297.49"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"1298.68","1":"1298.68"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"1299.71","1":"1299.71"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"1365.00","1":"1365.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"1362.67","1":"1362.67"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"1365.00","1":"1365.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"1340.00","1":"1340.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"1340.00","1":"1340.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"1350.00","1":"1350.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"1330.00","1":"1330.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"1396.50","1":"1396.50"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"1432.83","1":"1432.83"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"1447.98","1":"1447.98"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"1514.58","1":"1514.58"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"1476.67","1":"1476.67"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"1450.00","1":"1450.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"1400.34","1":"1400.34"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"1400.00","1":"1400.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"1400.00","1":"1400.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"1330.00","1":"1330.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"1345.00","1":"1345.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"1345.00","1":"1345.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"1380.00","1":"1380.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"1447.39","1":"1447.39"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"1516.43","1":"1516.43"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"1591.00","1":"1591.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"1590.00","1":"1590.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"1550.00","1":"1550.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"1500.00","1":"1500.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"1500.00","1":"1500.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"1550.00","1":"1550.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"1550.00","1":"1550.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"1500.00","1":"1500.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"1541.40","1":"1541.40"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"1496.00","1":"1496.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"1540.00","1":"1540.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"1551.43","1":"1551.43"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"1550.00","1":"1550.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"1590.00","1":"1590.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"1582.73","1":"1582.73"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"1503.60","1":"1503.60"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"1500.00","1":"1500.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"1572.50","1":"1572.50"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"1543.33","1":"1543.33"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"1543.75","1":"1543.75"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"1535.90","1":"1535.90"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"1585.00","1":"1585.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"1616.00","1":"1616.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"1695.00","1":"1695.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"1695.00","1":"1695.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"1695.00","1":"1695.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"1695.00","1":"1695.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"1615.00","1":"1615.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"1695.00","1":"1695.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"1610.25","1":"1610.25"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"1610.25","1":"1610.25"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"1529.74","1":"1529.74"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"1453.26","1":"1453.26"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"1525.25","1":"1525.25"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"1525.25","1":"1525.25"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"1450.00","1":"1450.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"1449.00","1":"1449.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"1449.00","1":"1449.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"1499.00","1":"1499.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"1570.00","1":"1570.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"1472.50","1":"1472.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"1399.68","1":"1399.68"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"1449.93","1":"1449.93"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"1499.20","1":"1499.20"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"1477.34","1":"1477.34"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"1549.98","1":"1549.98"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"1473.75","1":"1473.75"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"1400.07","1":"1400.07"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"1407.07","1":"1407.07"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"1336.72","1":"1336.72"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"1300.00","1":"1300.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"1238.00","1":"1238.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"1260.00","1":"1260.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"1312.00","1":"1312.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"1377.60","1":"1377.60"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"1446.43","1":"1446.43"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"1518.69","1":"1518.69"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"1594.62","1":"1594.62"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"1515.00","1":"1515.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"1590.75","1":"1590.75"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"1667.90","1":"1667.90"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"1751.28","1":"1751.28"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"1772.50","1":"1772.50"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"1790.00","1":"1790.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"1808.00","1":"1808.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"1850.00","1":"1850.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"1874.09","1":"1874.09"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"1900.00","1":"1900.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"1910.00","1":"1910.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"1966.00","1":"1966.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"1966.95","1":"1966.95"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"1966.00","1":"1966.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"1966.00","1":"1966.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"1966.00","1":"1966.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"1966.00","1":"1966.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"1966.77","1":"1966.77"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"2045.64","1":"2045.64"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"2147.92","1":"2147.92"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"2040.54","1":"2040.54"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"2107.58","1":"2107.58"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"2130.00","1":"2130.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"2133.00","1":"2133.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"2125.68","1":"2125.68"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"2135.33","1":"2135.33"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"2136.70","1":"2136.70"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"2137.00","1":"2137.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"2138.09","1":"2138.09"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"2143.47","1":"2143.47"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"2092.73","1":"2092.73"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"2132.65","1":"2132.65"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"2143.53","1":"2143.53"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"2138.10","1":"2138.10"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"2120.92","1":"2120.92"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"2123.00","1":"2123.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"2099.25","1":"2099.25"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"2104.91","1":"2104.91"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"2100.00","1":"2100.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"2048.82","1":"2048.82"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"2056.72","1":"2056.72"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"2159.55","1":"2159.55"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"2066.69","1":"2066.69"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"1995.66","1":"1995.66"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"2023.31","1":"2023.31"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"2038.90","1":"2038.90"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"1936.96","1":"1936.96"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"1961.65","1":"1961.65"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"1979.40","1":"1979.40"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"1973.32","1":"1973.32"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"2070.70","1":"2070.70"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"2170.00","1":"2170.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"2210.38","1":"2210.38"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"2100.10","1":"2100.10"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"1995.10","1":"1995.10"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"2035.05","1":"2035.05"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"2100.00","1":"2100.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"2145.00","1":"2145.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"2105.00","1":"2105.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"1999.75","1":"1999.75"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"1975.00","1":"1975.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"2056.57","1":"2056.57"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"1971.06","1":"1971.06"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"1955.00","1":"1955.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"2051.57","1":"2051.57"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"1956.33","1":"1956.33"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"1934.26","1":"1934.26"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"1920.00","1":"1920.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"1899.99","1":"1899.99"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"1925.00","1":"1925.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"1875.00","1":"1875.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"1958.00","1":"1958.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"1950.00","1":"1950.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"2045.00","1":"2045.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"2096.10","1":"2096.10"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"2155.00","1":"2155.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"2207.33","1":"2207.33"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"2250.00","1":"2250.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"2235.00","1":"2235.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"2346.00","1":"2346.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"2235.00","1":"2235.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"2124.00","1":"2124.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"2057.00","1":"2057.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"2000.00","1":"2000.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"1950.00","1":"1950.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"1950.00","1":"1950.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"1852.50","1":"1852.50"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"1780.83","1":"1780.83"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"1822.50","1":"1822.50"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"1913.00","1":"1913.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"2000.00","1":"2000.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"2070.00","1":"2070.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"2170.00","1":"2170.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"2061.55","1":"2061.55"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"2164.62","1":"2164.62"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"2250.00","1":"2250.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"2245.99","1":"2245.99"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"2134.01","1":"2134.01"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"2027.31","1":"2027.31"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"2125.00","1":"2125.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"2050.10","1":"2050.10"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"2152.60","1":"2152.60"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"2230.00","1":"2230.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"2150.00","1":"2150.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"2230.00","1":"2230.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"2252.50","1":"2252.50"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"2200.00","1":"2200.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"2180.00","1":"2180.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"2174.99","1":"2174.99"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"2070.63","1":"2070.63"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"2150.00","1":"2150.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"2042.50","1":"2042.50"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"2144.62","1":"2144.62"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"2190.00","1":"2190.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"2200.00","1":"2200.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"2150.00","1":"2150.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"2050.00","1":"2050.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"2148.11","1":"2148.11"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"2250.34","1":"2250.34"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"2327.99","1":"2327.99"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"2211.60","1":"2211.60"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"2284.99","1":"2284.99"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"2250.00","1":"2250.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"2155.00","1":"2155.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"2244.00","1":"2244.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"2135.05","1":"2135.05"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"2241.80","1":"2241.80"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"2353.89","1":"2353.89"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"2450.00","1":"2450.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"2450.00","1":"2450.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"2275.39","1":"2275.39"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"2360.00","1":"2360.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"2360.00","1":"2360.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"2399.00","1":"2399.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"2279.06","1":"2279.06"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"2300.00","1":"2300.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"2399.21","1":"2399.21"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"2516.98","1":"2516.98"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"2590.00","1":"2590.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"2460.75","1":"2460.75"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"2535.00","1":"2535.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"2375.00","1":"2375.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"2400.00","1":"2400.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"2280.00","1":"2280.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"2352.76","1":"2352.76"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"2335.64","1":"2335.64"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"2349.81","1":"2349.81"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"2326.94","1":"2326.94"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"2339.36","1":"2339.36"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"2302.46","1":"2302.46"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"2394.95","1":"2394.95"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"2420.00","1":"2420.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"2299.50","1":"2299.50"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"2194.19","1":"2194.19"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"2294.94","1":"2294.94"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"2344.74","1":"2344.74"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"2298.00","1":"2298.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"2200.05","1":"2200.05"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"2270.70","1":"2270.70"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"2266.65","1":"2266.65"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"2256.41","1":"2256.41"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"2300.00","1":"2300.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"2254.74","1":"2254.74"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"2245.89","1":"2245.89"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"2299.72","1":"2299.72"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"2378.10","1":"2378.10"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"2259.20","1":"2259.20"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"2323.90","1":"2323.90"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"2349.00","1":"2349.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"2343.99","1":"2343.99"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"2374.00","1":"2374.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"2349.00","1":"2349.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"2349.00","1":"2349.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"2345.00","1":"2345.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"2343.92","1":"2343.92"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"2330.50","1":"2330.50"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"2282.85","1":"2282.85"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"2390.54","1":"2390.54"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"2411.34","1":"2411.34"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"2521.08","1":"2521.08"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"2627.47","1":"2627.47"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"2755.41","1":"2755.41"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"2800.00","1":"2800.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"2888.41","1":"2888.41"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"2894.00","1":"2894.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"2900.00","1":"2900.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"2999.00","1":"2999.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"2856.02","1":"2856.02"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"2848.00","1":"2848.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"2796.00","1":"2796.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"2714.90","1":"2714.90"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"2793.90","1":"2793.90"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"2701.05","1":"2701.05"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"2800.00","1":"2800.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"2781.27","1":"2781.27"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"2757.59","1":"2757.59"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"2620.00","1":"2620.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"2570.00","1":"2570.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"2544.00","1":"2544.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"2456.98","1":"2456.98"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"2400.00","1":"2400.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"2300.00","1":"2300.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"2415.00","1":"2415.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"2516.28","1":"2516.28"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"2582.20","1":"2582.20"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"2650.00","1":"2650.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"2650.00","1":"2650.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"2649.95","1":"2649.95"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"2649.92","1":"2649.92"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"2649.58","1":"2649.58"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"2650.00","1":"2650.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"2633.50","1":"2633.50"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"2647.22","1":"2647.22"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"2634.89","1":"2634.89"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"2646.10","1":"2646.10"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"2650.00","1":"2650.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"2582.77","1":"2582.77"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"2615.19","1":"2615.19"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"2613.89","1":"2613.89"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"2600.00","1":"2600.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"2511.00","1":"2511.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"2450.00","1":"2450.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"2572.50","1":"2572.50"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"2604.90","1":"2604.90"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"2633.86","1":"2633.86"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"2628.54","1":"2628.54"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"2600.00","1":"2600.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"2470.00","1":"2470.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"2460.00","1":"2460.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"2492.64","1":"2492.64"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"2522.03","1":"2522.03"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"2579.24","1":"2579.24"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"2593.37","1":"2593.37"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"2502.42","1":"2502.42"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"2567.57","1":"2567.57"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"2600.00","1":"2600.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"2594.06","1":"2594.06"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"2599.99","1":"2599.99"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"2569.00","1":"2569.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"2592.71","1":"2592.71"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"2572.99","1":"2572.99"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"2531.95","1":"2531.95"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"2515.67","1":"2515.67"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"2406.06","1":"2406.06"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"2503.44","1":"2503.44"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"2499.71","1":"2499.71"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"2500.57","1":"2500.57"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"2500.57","1":"2500.57"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"2399.40","1":"2399.40"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"2300.00","1":"2300.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"2186.00","1":"2186.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"2281.65","1":"2281.65"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"2347.42","1":"2347.42"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"2300.01","1":"2300.01"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"2415.00","1":"2415.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"2400.00","1":"2400.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"2307.00","1":"2307.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"2420.00","1":"2420.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"2399.00","1":"2399.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"2300.00","1":"2300.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"2400.20","1":"2400.20"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"2282.02","1":"2282.02"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"2393.00","1":"2393.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"2400.01","1":"2400.01"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"2399.50","1":"2399.50"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"2498.50","1":"2498.50"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"2374.00","1":"2374.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"2490.00","1":"2490.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"2500.00","1":"2500.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"2625.00","1":"2625.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"2680.00","1":"2680.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"2546.00","1":"2546.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"2500.00","1":"2500.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"2569.00","1":"2569.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"2440.55","1":"2440.55"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"2320.01","1":"2320.01"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"2204.01","1":"2204.01"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"2229.00","1":"2229.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"2150.00","1":"2150.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"2035.00","1":"2035.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"1999.00","1":"1999.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"2100.00","1":"2100.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"2000.00","1":"2000.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"2040.00","1":"2040.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"2162.40","1":"2162.40"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"2270.11","1":"2270.11"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"2134.00","1":"2134.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"1995.29","1":"1995.29"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"1914.28","1":"1914.28"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"1789.86","1":"1789.86"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"1673.52","1":"1673.52"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"1657.50","1":"1657.50"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"1674.98","1":"1674.98"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"1746.99","1":"1746.99"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"1793.00","1":"1793.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"1797.00","1":"1797.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"1802.00","1":"1802.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"1924.00","1":"1924.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"1789.32","1":"1789.32"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"1698.00","1":"1698.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"1697.95","1":"1697.95"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"1824.00","1":"1824.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"1838.90","1":"1838.90"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"1701.00","1":"1701.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"1649.06","1":"1649.06"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"1699.98","1":"1699.98"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"1632.00","1":"1632.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"1654.98","1":"1654.98"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"1642.67","1":"1642.67"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"1602.50","1":"1602.50"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"1598.00","1":"1598.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"1677.00","1":"1677.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"1748.99","1":"1748.99"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"1617.82","1":"1617.82"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"1579.25","1":"1579.25"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"1536.80","1":"1536.80"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"1550.00","1":"1550.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"1579.00","1":"1579.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"1679.99","1":"1679.99"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"1669.00","1":"1669.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"1609.81","1":"1609.81"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"1649.80","1":"1649.80"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"1624.00","1":"1624.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"1688.00","1":"1688.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"1629.67","1":"1629.67"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"1679.67","1":"1679.67"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"1636.34","1":"1636.34"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"1664.00","1":"1664.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"1620.00","1":"1620.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"1630.00","1":"1630.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"1620.00","1":"1620.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"1615.00","1":"1615.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"1658.24","1":"1658.24"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"1645.00","1":"1645.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"1600.17","1":"1600.17"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"1620.00","1":"1620.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"1639.50","1":"1639.50"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"1634.00","1":"1634.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"1592.50","1":"1592.50"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"1620.61","1":"1620.61"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"1610.20","1":"1610.20"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"1607.33","1":"1607.33"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"1582.00","1":"1582.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"1600.25","1":"1600.25"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"1533.00","1":"1533.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"1533.00","1":"1533.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"1590.00","1":"1590.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"1559.99","1":"1559.99"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"1527.01","1":"1527.01"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"1510.09","1":"1510.09"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"1578.00","1":"1578.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"1568.97","1":"1568.97"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"1550.00","1":"1550.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"1530.06","1":"1530.06"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"1541.00","1":"1541.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"1597.91","1":"1597.91"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"1643.94","1":"1643.94"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"1698.99","1":"1698.99"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"1660.05","1":"1660.05"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"1670.00","1":"1670.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"1669.00","1":"1669.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"1666.29","1":"1666.29"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"1680.00","1":"1680.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"1699.00","1":"1699.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"1666.00","1":"1666.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"1689.00","1":"1689.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"1682.00","1":"1682.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"1675.00","1":"1675.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"1626.01","1":"1626.01"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"1656.00","1":"1656.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"1680.00","1":"1680.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"1660.01","1":"1660.01"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"1666.50","1":"1666.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"1670.00","1":"1670.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"1671.00","1":"1671.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"1686.33","1":"1686.33"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"1656.00","1":"1656.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"1680.00","1":"1680.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"1779.00","1":"1779.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"1689.00","1":"1689.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"1798.00","1":"1798.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"1790.00","1":"1790.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"1790.00","1":"1790.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"1790.00","1":"1790.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"1724.80","1":"1724.80"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"1730.00","1":"1730.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"1695.00","1":"1695.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"1700.01","1":"1700.01"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"1685.00","1":"1685.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"1625.00","1":"1625.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"1689.00","1":"1689.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"1640.00","1":"1640.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"1640.00","1":"1640.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"1581.00","1":"1581.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"1602.02","1":"1602.02"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"1625.00","1":"1625.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"1620.00","1":"1620.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"1607.64","1":"1607.64"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"1650.00","1":"1650.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"1527.04","1":"1527.04"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"1556.52","1":"1556.52"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"1589.00","1":"1589.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"1584.00","1":"1584.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"1538.00","1":"1538.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"1520.60","1":"1520.60"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"1505.21","1":"1505.21"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"1540.00","1":"1540.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"1567.50","1":"1567.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"1554.00","1":"1554.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"1559.83","1":"1559.83"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"1552.15","1":"1552.15"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"1550.00","1":"1550.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"1599.00","1":"1599.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"1592.72","1":"1592.72"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"1590.00","1":"1590.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"1584.76","1":"1584.76"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"1585.40","1":"1585.40"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"1595.00","1":"1595.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"1609.64","1":"1609.64"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"1622.77","1":"1622.77"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"1600.00","1":"1600.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"1699.98","1":"1699.98"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"1689.00","1":"1689.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"1665.55","1":"1665.55"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"1607.02","1":"1607.02"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"1650.00","1":"1650.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"1587.78","1":"1587.78"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"1576.29","1":"1576.29"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"1599.99","1":"1599.99"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"1601.75","1":"1601.75"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"1649.99","1":"1649.99"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"1634.00","1":"1634.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"1600.00","1":"1600.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"1669.99","1":"1669.99"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"1644.63","1":"1644.63"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"1635.00","1":"1635.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"1598.00","1":"1598.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"1550.00","1":"1550.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"1560.00","1":"1560.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"1575.00","1":"1575.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"1599.00","1":"1599.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"1540.00","1":"1540.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"1550.00","1":"1550.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"1594.50","1":"1594.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"1530.30","1":"1530.30"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"1550.00","1":"1550.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"1550.00","1":"1550.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"1550.00","1":"1550.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"1580.00","1":"1580.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"1580.00","1":"1580.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"1579.99","1":"1579.99"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"1576.75","1":"1576.75"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"1534.00","1":"1534.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"1569.90","1":"1569.90"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"1500.15","1":"1500.15"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"1560.00","1":"1560.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"1548.33","1":"1548.33"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"1540.00","1":"1540.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"1553.65","1":"1553.65"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"1599.98","1":"1599.98"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"1585.00","1":"1585.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"1530.00","1":"1530.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"1535.00","1":"1535.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"1561.89","1":"1561.89"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"1501.65","1":"1501.65"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"1445.04","1":"1445.04"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"1511.43","1":"1511.43"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"1524.90","1":"1524.90"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"1522.00","1":"1522.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"1541.00","1":"1541.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"1541.00","1":"1541.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"1537.97","1":"1537.97"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"1500.00","1":"1500.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"1500.00","1":"1500.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"1540.00","1":"1540.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"1538.00","1":"1538.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"1499.99","1":"1499.99"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"1430.00","1":"1430.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"1383.67","1":"1383.67"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"1349.98","1":"1349.98"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"1389.99","1":"1389.99"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"1305.00","1":"1305.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"1390.00","1":"1390.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"1380.00","1":"1380.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"1379.93","1":"1379.93"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"1389.99","1":"1389.99"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"1380.00","1":"1380.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"1361.00","1":"1361.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"1350.00","1":"1350.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"1335.00","1":"1335.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"1263.14","1":"1263.14"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"1289.99","1":"1289.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"1309.65","1":"1309.65"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"1310.00","1":"1310.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"1316.50","1":"1316.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"1314.99","1":"1314.99"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"1311.17","1":"1311.17"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"1300.57","1":"1300.57"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"1292.00","1":"1292.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"1298.00","1":"1298.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"1285.69","1":"1285.69"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"1310.00","1":"1310.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"1370.00","1":"1370.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"1369.69","1":"1369.69"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"1369.00","1":"1369.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"1362.81","1":"1362.81"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"1376.60","1":"1376.60"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"1401.00","1":"1401.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"1404.16","1":"1404.16"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"1444.24","1":"1444.24"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"1450.00","1":"1450.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"1380.00","1":"1380.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"1419.99","1":"1419.99"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"1321.65","1":"1321.65"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"1330.00","1":"1330.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"1254.56","1":"1254.56"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"1298.00","1":"1298.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"1226.83","1":"1226.83"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"1243.30","1":"1243.30"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"1232.96","1":"1232.96"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"1251.35","1":"1251.35"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"1282.34","1":"1282.34"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"1280.00","1":"1280.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"1295.00","1":"1295.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"1285.00","1":"1285.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"1282.00","1":"1282.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"1256.06","1":"1256.06"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"1268.01","1":"1268.01"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"1271.00","1":"1271.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"1259.99","1":"1259.99"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"1254.99","1":"1254.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"1255.00","1":"1255.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"1245.34","1":"1245.34"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"1228.38","1":"1228.38"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"1221.93","1":"1221.93"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"1210.51","1":"1210.51"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"1210.51","1":"1210.51"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"1212.70","1":"1212.70"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"1213.51","1":"1213.51"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"1186.00","1":"1186.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"1188.00","1":"1188.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"1185.00","1":"1185.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"1205.00","1":"1205.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"1191.50","1":"1191.50"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"1183.40","1":"1183.40"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"1189.99","1":"1189.99"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"1190.00","1":"1190.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"1192.52","1":"1192.52"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"1192.52","1":"1192.52"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"1192.00","1":"1192.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"1165.69","1":"1165.69"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"1174.99","1":"1174.99"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"1189.99","1":"1189.99"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"1190.33","1":"1190.33"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"1190.33","1":"1190.33"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"1196.00","1":"1196.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"1196.00","1":"1196.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"1196.00","1":"1196.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"1155.00","1":"1155.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"1155.00","1":"1155.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"1135.10","1":"1135.10"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"1135.10","1":"1135.10"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"1135.10","1":"1135.10"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"1178.04","1":"1178.04"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"1171.05","1":"1171.05"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"1186.67","1":"1186.67"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"1192.00","1":"1192.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"1219.00","1":"1219.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"1111.01","1":"1111.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"1164.57","1":"1164.57"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"1147.99","1":"1147.99"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"1148.75","1":"1148.75"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"1135.00","1":"1135.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"1155.00","1":"1155.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"1166.96","1":"1166.96"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"1165.00","1":"1165.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"1135.00","1":"1135.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"1150.00","1":"1150.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"1138.87","1":"1138.87"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"1150.00","1":"1150.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"1148.00","1":"1148.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"1199.49","1":"1199.49"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"1128.00","1":"1128.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"1199.89","1":"1199.89"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"1120.00","1":"1120.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"1080.00","1":"1080.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"1109.99","1":"1109.99"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"1026.00","1":"1026.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"1065.00","1":"1065.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"1074.99","1":"1074.99"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"1040.00","1":"1040.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"975.05","1":"975.05"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"1068.00","1":"1068.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"1098.88","1":"1098.88"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"1070.00","1":"1070.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"1030.01","1":"1030.01"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"1090.00","1":"1090.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"1090.00","1":"1090.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"1090.00","1":"1090.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"1098.00","1":"1098.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"1099.00","1":"1099.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"1197.00","1":"1197.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"1200.00","1":"1200.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"1123.33","1":"1123.33"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"1164.99","1":"1164.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"1180.00","1":"1180.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"1190.00","1":"1190.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"1185.00","1":"1185.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"1188.00","1":"1188.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"1194.99","1":"1194.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"1076.15","1":"1076.15"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"1110.00","1":"1110.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"1053.00","1":"1053.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"1090.00","1":"1090.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"1078.00","1":"1078.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"1088.00","1":"1088.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"1088.00","1":"1088.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"1080.00","1":"1080.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"1080.00","1":"1080.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"1085.00","1":"1085.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"1112.00","1":"1112.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"1077.00","1":"1077.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"1092.00","1":"1092.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"1089.00","1":"1089.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"1015.01","1":"1015.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"1046.00","1":"1046.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"1069.00","1":"1069.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"1070.00","1":"1070.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"1065.00","1":"1065.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"1070.00","1":"1070.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"1068.00","1":"1068.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"1010.00","1":"1010.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"1056.55","1":"1056.55"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"1015.00","1":"1015.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"1030.00","1":"1030.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"1030.00","1":"1030.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"1045.00","1":"1045.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"1020.20","1":"1020.20"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"990.00","1":"990.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"1004.99","1":"1004.99"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"999.99","1":"999.99"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"999.99","1":"999.99"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"1020.00","1":"1020.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"1020.00","1":"1020.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"1010.00","1":"1010.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"1020.00","1":"1020.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"1014.00","1":"1014.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"1080.00","1":"1080.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"1080.00","1":"1080.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"1070.00","1":"1070.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"1059.96","1":"1059.96"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"1095.00","1":"1095.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"1070.00","1":"1070.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"1075.00","1":"1075.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"1075.00","1":"1075.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"1005.00","1":"1005.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"1005.00","1":"1005.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"1011.00","1":"1011.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"990.00","1":"990.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"977.00","1":"977.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"960.00","1":"960.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"960.00","1":"960.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"940.00","1":"940.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"945.00","1":"945.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"900.00","1":"900.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"863.00","1":"863.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"889.00","1":"889.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"893.93","1":"893.93"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"899.00","1":"899.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"898.00","1":"898.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"956.00","1":"956.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"910.00","1":"910.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"930.00","1":"930.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"950.00","1":"950.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"970.00","1":"970.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"990.00","1":"990.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"990.00","1":"990.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"936.00","1":"936.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"965.80","1":"965.80"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"950.00","1":"950.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"949.99","1":"949.99"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"950.00","1":"950.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"950.00","1":"950.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"960.00","1":"960.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"950.00","1":"950.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"940.00","1":"940.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"901.00","1":"901.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"895.00","1":"895.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"890.00","1":"890.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"855.00","1":"855.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"845.00","1":"845.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"845.00","1":"845.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"840.00","1":"840.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"840.00","1":"840.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"840.00","1":"840.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"816.00","1":"816.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"819.99","1":"819.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"801.50","1":"801.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"780.00","1":"780.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"789.99","1":"789.99"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"752.27","1":"752.27"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"760.00","1":"760.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"800.00","1":"800.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"800.00","1":"800.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"800.00","1":"800.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"800.00","1":"800.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"800.00","1":"800.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"743.01","1":"743.01"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"798.73","1":"798.73"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"790.00","1":"790.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"845.00","1":"845.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"860.00","1":"860.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"849.00","1":"849.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"889.00","1":"889.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"898.00","1":"898.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"897.00","1":"897.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"894.99","1":"894.99"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"880.00","1":"880.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"880.00","1":"880.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"840.00","1":"840.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"781.41","1":"781.41"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"750.10","1":"750.10"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"818.32","1":"818.32"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"874.10","1":"874.10"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"874.10","1":"874.10"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"874.10","1":"874.10"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"880.00","1":"880.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"900.00","1":"900.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"918.00","1":"918.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"920.00","1":"920.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"900.00","1":"900.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"900.00","1":"900.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"949.99","1":"949.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"910.00","1":"910.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"930.00","1":"930.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"900.01","1":"900.01"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"870.00","1":"870.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"922.00","1":"922.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"922.00","1":"922.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"920.00","1":"920.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"935.00","1":"935.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"918.99","1":"918.99"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"950.00","1":"950.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"940.00","1":"940.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"980.00","1":"980.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"970.00","1":"970.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"975.00","1":"975.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"915.00","1":"915.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"970.00","1":"970.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"900.01","1":"900.01"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"964.00","1":"964.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"920.00","1":"920.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"851.00","1":"851.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"851.11","1":"851.11"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"851.11","1":"851.11"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"815.00","1":"815.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"830.10","1":"830.10"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"870.00","1":"870.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"850.00","1":"850.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"801.15","1":"801.15"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"750.10","1":"750.10"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"766.10","1":"766.10"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"741.00","1":"741.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"780.00","1":"780.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"751.00","1":"751.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"751.25","1":"751.25"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"720.01","1":"720.01"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"716.00","1":"716.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"716.50","1":"716.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"671.20","1":"671.20"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"666.10","1":"666.10"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"713.68","1":"713.68"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"719.00","1":"719.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"675.10","1":"675.10"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"717.90","1":"717.90"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"720.00","1":"720.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"719.00","1":"719.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"719.90","1":"719.90"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"720.00","1":"720.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"667.55","1":"667.55"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"717.60","1":"717.60"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"665.10","1":"665.10"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"655.10","1":"655.10"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"700.00","1":"700.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"652.00","1":"652.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"627.30","1":"627.30"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"670.00","1":"670.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"621.10","1":"621.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"630.00","1":"630.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"601.15","1":"601.15"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"620.00","1":"620.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"603.00","1":"603.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"585.10","1":"585.10"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"610.00","1":"610.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"600.02","1":"600.02"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"579.20","1":"579.20"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"622.64","1":"622.64"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"650.00","1":"650.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"640.00","1":"640.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"688.00","1":"688.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"675.01","1":"675.01"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"700.00","1":"700.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"719.00","1":"719.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"720.00","1":"720.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"730.00","1":"730.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"685.00","1":"685.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"660.70","1":"660.70"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"693.00","1":"693.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"667.10","1":"667.10"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"690.00","1":"690.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"690.00","1":"690.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"710.00","1":"710.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"658.51","1":"658.51"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"640.00","1":"640.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"660.40","1":"660.40"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"649.00","1":"649.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"655.00","1":"655.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"652.00","1":"652.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"648.90","1":"648.90"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"670.00","1":"670.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"654.00","1":"654.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"654.00","1":"654.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"650.00","1":"650.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"650.00","1":"650.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"622.10","1":"622.10"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"625.00","1":"625.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"640.00","1":"640.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"650.00","1":"650.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"610.10","1":"610.10"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"608.00","1":"608.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"608.00","1":"608.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"644.00","1":"644.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"620.00","1":"620.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"648.85","1":"648.85"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"692.51","1":"692.51"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"720.00","1":"720.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"720.00","1":"720.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"681.00","1":"681.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"690.00","1":"690.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"695.00","1":"695.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"725.00","1":"725.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"725.00","1":"725.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"691.00","1":"691.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"700.00","1":"700.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"695.01","1":"695.01"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"670.00","1":"670.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"663.70","1":"663.70"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"713.48","1":"713.48"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"687.00","1":"687.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"673.33","1":"673.33"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"675.01","1":"675.01"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"679.06","1":"679.06"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"679.00","1":"679.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"703.34","1":"703.34"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"720.00","1":"720.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"700.07","1":"700.07"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"722.00","1":"722.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"693.00","1":"693.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"693.25","1":"693.25"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"718.00","1":"718.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"717.99","1":"717.99"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"696.86","1":"696.86"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"694.80","1":"694.80"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"670.00","1":"670.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"707.00","1":"707.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"707.00","1":"707.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"680.00","1":"680.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"680.00","1":"680.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"678.47","1":"678.47"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"691.99","1":"691.99"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"729.00","1":"729.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"725.00","1":"725.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"720.00","1":"720.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"700.10","1":"700.10"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"715.00","1":"715.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"682.00","1":"682.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"734.30","1":"734.30"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"725.10","1":"725.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"759.00","1":"759.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"737.33","1":"737.33"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"777.29","1":"777.29"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"799.00","1":"799.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"798.00","1":"798.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"800.00","1":"800.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"800.00","1":"800.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"805.00","1":"805.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"865.38","1":"865.38"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"903.00","1":"903.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"940.00","1":"940.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"895.00","1":"895.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"896.00","1":"896.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"945.00","1":"945.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"950.00","1":"950.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"950.00","1":"950.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"990.00","1":"990.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"994.87","1":"994.87"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"989.99","1":"989.99"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"990.00","1":"990.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"999.95","1":"999.95"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"1066.32","1":"1066.32"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"1094.00","1":"1094.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"1146.70","1":"1146.70"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"1091.01","1":"1091.01"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"1120.00","1":"1120.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"1180.00","1":"1180.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"1174.00","1":"1174.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"1262.05","1":"1262.05"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"1171.50","1":"1171.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"1188.50","1":"1188.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"1110.00","1":"1110.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"1099.00","1":"1099.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"1104.96","1":"1104.96"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"1060.10","1":"1060.10"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"1044.00","1":"1044.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"1136.50","1":"1136.50"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"1130.58","1":"1130.58"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"1072.11","1":"1072.11"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"1130.00","1":"1130.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"1148.00","1":"1148.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"1100.00","1":"1100.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"1077.40","1":"1077.40"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"1062.00","1":"1062.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"1141.00","1":"1141.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"1117.40","1":"1117.40"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"1076.10","1":"1076.10"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"1085.00","1":"1085.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"1027.61","1":"1027.61"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"1028.00","1":"1028.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"1085.00","1":"1085.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"1060.00","1":"1060.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"1095.00","1":"1095.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"1012.88","1":"1012.88"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"1049.99","1":"1049.99"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"1000.00","1":"1000.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"932.18","1":"932.18"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"980.84","1":"980.84"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"1030.00","1":"1030.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"1047.00","1":"1047.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"1000.00","1":"1000.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"1045.00","1":"1045.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"1080.00","1":"1080.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"1047.37","1":"1047.37"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"1047.37","1":"1047.37"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"1049.95","1":"1049.95"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"1010.00","1":"1010.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"1000.00","1":"1000.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"999.99","1":"999.99"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"1000.10","1":"1000.10"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"1020.00","1":"1020.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"1000.00","1":"1000.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"966.41","1":"966.41"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"969.89","1":"969.89"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"981.00","1":"981.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"992.00","1":"992.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"1059.20","1":"1059.20"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"1033.50","1":"1033.50"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"1057.42","1":"1057.42"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"1080.00","1":"1080.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"1122.95","1":"1122.95"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"1075.10","1":"1075.10"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"1101.06","1":"1101.06"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"1065.50","1":"1065.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"1065.50","1":"1065.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"1065.00","1":"1065.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"1064.00","1":"1064.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"1035.99","1":"1035.99"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"1039.00","1":"1039.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"965.96","1":"965.96"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"914.49","1":"914.49"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"925.64","1":"925.64"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"910.03","1":"910.03"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"924.89","1":"924.89"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"901.10","1":"901.10"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"913.81","1":"913.81"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"899.63","1":"899.63"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"900.00","1":"900.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"889.78","1":"889.78"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"889.40","1":"889.40"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"890.00","1":"890.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"890.00","1":"890.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"890.20","1":"890.20"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"888.92","1":"888.92"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"889.99","1":"889.99"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"883.28","1":"883.28"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"880.74","1":"880.74"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"880.00","1":"880.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"880.00","1":"880.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"918.10","1":"918.10"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"928.56","1":"928.56"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"937.81","1":"937.81"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"950.00","1":"950.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"931.23","1":"931.23"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"921.88","1":"921.88"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"937.50","1":"937.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"909.97","1":"909.97"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"909.97","1":"909.97"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"909.97","1":"909.97"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"922.85","1":"922.85"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"922.85","1":"922.85"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"908.31","1":"908.31"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"908.31","1":"908.31"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"915.60","1":"915.60"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"934.15","1":"934.15"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"951.31","1":"951.31"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"1026.91","1":"1026.91"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"1022.53","1":"1022.53"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"1029.93","1":"1029.93"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"1036.65","1":"1036.65"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"1056.52","1":"1056.52"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"1109.43","1":"1109.43"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"1169.14","1":"1169.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"1141.32","1":"1141.32"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"1142.00","1":"1142.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"1050.88","1":"1050.88"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"1055.86","1":"1055.86"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"1111.87","1":"1111.87"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"1065.84","1":"1065.84"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"1047.71","1":"1047.71"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"1064.70","1":"1064.70"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"1014.25","1":"1014.25"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"944.50","1":"944.50"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"936.41","1":"936.41"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"941.67","1":"941.67"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"961.48","1":"961.48"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"934.89","1":"934.89"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"955.73","1":"955.73"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"973.08","1":"973.08"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"974.96","1":"974.96"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"958.71","1":"958.71"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"979.99","1":"979.99"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"979.99","1":"979.99"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"970.86","1":"970.86"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"943.50","1":"943.50"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"970.02","1":"970.02"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"959.97","1":"959.97"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"965.00","1":"965.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"980.00","1":"980.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"970.00","1":"970.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"969.00","1":"969.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"973.08","1":"973.08"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"945.98","1":"945.98"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"940.06","1":"940.06"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"940.00","1":"940.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"940.00","1":"940.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"935.00","1":"935.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"913.77","1":"913.77"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"920.00","1":"920.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"914.99","1":"914.99"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"902.78","1":"902.78"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"883.20","1":"883.20"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"880.69","1":"880.69"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"874.83","1":"874.83"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"869.07","1":"869.07"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"862.31","1":"862.31"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"850.03","1":"850.03"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"853.39","1":"853.39"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"864.99","1":"864.99"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"866.54","1":"866.54"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"869.71","1":"869.71"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"918.78","1":"918.78"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"928.99","1":"928.99"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"905.53","1":"905.53"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"904.52","1":"904.52"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"899.98","1":"899.98"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"900.06","1":"900.06"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"897.52","1":"897.52"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"900.00","1":"900.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"897.85","1":"897.85"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"880.37","1":"880.37"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"899.82","1":"899.82"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"881.57","1":"881.57"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"890.05","1":"890.05"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"910.08","1":"910.08"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"938.62","1":"938.62"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"941.68","1":"941.68"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"1027.45","1":"1027.45"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"1005.60","1":"1005.60"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"1027.11","1":"1027.11"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"1000.03","1":"1000.03"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"994.97","1":"994.97"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"1001.44","1":"1001.44"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"1030.03","1":"1030.03"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"1101.45","1":"1101.45"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"1124.64","1":"1124.64"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"1196.82","1":"1196.82"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"1159.80","1":"1159.80"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"1088.11","1":"1088.11"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"1093.97","1":"1093.97"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"1203.37","1":"1203.37"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"1248.90","1":"1248.90"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"1276.75","1":"1276.75"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"1279.89","1":"1279.89"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"1268.48","1":"1268.48"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"1258.29","1":"1258.29"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"1272.00","1":"1272.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"1274.71","1":"1274.71"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"1239.22","1":"1239.22"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"1261.95","1":"1261.95"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"1250.59","1":"1250.59"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"1258.59","1":"1258.59"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"1264.97","1":"1264.97"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"1241.71","1":"1241.71"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"1225.00","1":"1225.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1240.45","1":"1240.45"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1237.66","1":"1237.66"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1220.47","1":"1220.47"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1237.00","1":"1237.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1249.77","1":"1249.77"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1238.48","1":"1238.48"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"1220.00","1":"1220.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"1171.35","1":"1171.35"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"1200.08","1":"1200.08"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"1206.56","1":"1206.56"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"1235.19","1":"1235.19"}]}