{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"850.00","1":"850.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"885.00","1":"885.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"885.00","1":"885.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"881.00","1":"881.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"880.00","1":"880.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"836.00","1":"836.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"794.20","1":"794.20"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"833.50","1":"833.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"791.83","1":"791.83"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"793.00","1":"793.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"800.00","1":"800.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"832.00","1":"832.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"802.78","1":"802.78"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"800.00","1":"800.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"800.00","1":"800.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"761.86","1":"761.86"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"723.83","1":"723.83"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"749.99","1":"749.99"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"769.50","1":"769.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"800.00","1":"800.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"815.00","1":"815.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"780.00","1":"780.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"750.00","1":"750.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"714.66","1":"714.66"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"722.18","1":"722.18"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"758.28","1":"758.28"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"735.33","1":"735.33"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"740.00","1":"740.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"743.99","1":"743.99"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"748.00","1":"748.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"745.00","1":"745.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"737.25","1":"737.25"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"724.00","1":"724.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"710.10","1":"710.10"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"710.00","1":"710.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"700.00","1":"700.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"713.73","1":"713.73"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"715.00","1":"715.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"723.75","1":"723.75"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"702.00","1":"702.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"705.01","1":"705.01"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"701.00","1":"701.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"703.00","1":"703.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"703.48","1":"703.48"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"692.00","1":"692.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"726.60","1":"726.60"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"762.80","1":"762.80"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"753.00","1":"753.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"727.00","1":"727.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"745.97","1":"745.97"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"750.00","1":"750.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"751.67","1":"751.67"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"763.99","1":"763.99"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"773.00","1":"773.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"736.01","1":"736.01"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"761.99","1":"761.99"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"759.90","1":"759.90"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"749.99","1":"749.99"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"740.00","1":"740.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"720.00","1":"720.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"710.00","1":"710.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"677.83","1":"677.83"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"707.99","1":"707.99"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"718.99","1":"718.99"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"700.00","1":"700.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"708.00","1":"708.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"700.00","1":"700.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"724.99","1":"724.99"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"724.00","1":"724.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"710.00","1":"710.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"690.50","1":"690.50"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"656.00","1":"656.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"650.00","1":"650.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"625.00","1":"625.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"600.00","1":"600.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"625.00","1":"625.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"650.44","1":"650.44"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"655.10","1":"655.10"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"660.00","1":"660.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"650.00","1":"650.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"650.50","1":"650.50"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"620.77","1":"620.77"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"648.67","1":"648.67"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"620.50","1":"620.50"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"610.00","1":"610.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"629.00","1":"629.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"647.90","1":"647.90"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"670.00","1":"670.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"649.99","1":"649.99"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"664.00","1":"664.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"650.00","1":"650.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"618.00","1":"618.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"630.00","1":"630.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"648.99","1":"648.99"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"617.00","1":"617.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"600.00","1":"600.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"624.75","1":"624.75"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"639.50","1":"639.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"670.00","1":"670.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"695.00","1":"695.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"675.00","1":"675.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"660.19","1":"660.19"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"655.00","1":"655.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"656.00","1":"656.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"650.00","1":"650.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"649.33","1":"649.33"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"649.33","1":"649.33"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"625.40","1":"625.40"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"620.00","1":"620.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"648.00","1":"648.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"630.00","1":"630.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"625.01","1":"625.01"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"600.50","1":"600.50"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"610.81","1":"610.81"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"635.99","1":"635.99"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"640.00","1":"640.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"643.33","1":"643.33"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"666.98","1":"666.98"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"646.10","1":"646.10"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"641.00","1":"641.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"631.00","1":"631.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"632.00","1":"632.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"659.96","1":"659.96"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"626.97","1":"626.97"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"658.31","1":"658.31"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"650.01","1":"650.01"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"665.00","1":"665.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"670.00","1":"670.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"670.00","1":"670.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"678.50","1":"678.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"679.98","1":"679.98"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"674.00","1":"674.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"695.50","1":"695.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"715.00","1":"715.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"715.00","1":"715.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"714.00","1":"714.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"715.00","1":"715.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"724.00","1":"724.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"720.00","1":"720.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"725.55","1":"725.55"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"736.26","1":"736.26"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"740.00","1":"740.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"725.57","1":"725.57"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"720.00","1":"720.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"684.01","1":"684.01"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"665.00","1":"665.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"680.00","1":"680.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"650.00","1":"650.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"640.00","1":"640.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"640.00","1":"640.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"631.00","1":"631.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"640.00","1":"640.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"640.00","1":"640.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"645.00","1":"645.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"667.00","1":"667.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"634.00","1":"634.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"612.00","1":"612.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"610.00","1":"610.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"625.00","1":"625.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"605.00","1":"605.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"606.00","1":"606.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"610.00","1":"610.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"640.40","1":"640.40"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"671.97","1":"671.97"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"643.30","1":"643.30"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"659.99","1":"659.99"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"670.00","1":"670.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"640.00","1":"640.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"640.00","1":"640.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"634.55","1":"634.55"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"0.00","1":"0.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"645.00","1":"645.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"655.00","1":"655.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"651.00","1":"651.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"671.22","1":"671.22"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"689.11","1":"689.11"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"666.01","1":"666.01"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"680.00","1":"680.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"665.00","1":"665.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"660.00","1":"660.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"669.95","1":"669.95"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"669.99","1":"669.99"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"640.00","1":"640.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"640.00","1":"640.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"651.00","1":"651.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"640.00","1":"640.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"650.00","1":"650.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"650.00","1":"650.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"0.00","1":"0.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"640.00","1":"640.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"645.00","1":"645.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"645.00","1":"645.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"645.00","1":"645.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"612.75","1":"612.75"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"582.12","1":"582.12"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"553.51","1":"553.51"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"545.33","1":"545.33"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"520.10","1":"520.10"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"519.91","1":"519.91"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"493.92","1":"493.92"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"470.00","1":"470.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"453.13","1":"453.13"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"474.00","1":"474.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"497.70","1":"497.70"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"502.00","1":"502.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"500.00","1":"500.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"506.00","1":"506.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"500.00","1":"500.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"500.00","1":"500.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"500.00","1":"500.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"500.00","1":"500.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"500.00","1":"500.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"476.25","1":"476.25"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"475.00","1":"475.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"480.00","1":"480.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"480.00","1":"480.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"500.00","1":"500.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"500.00","1":"500.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"499.00","1":"499.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"500.00","1":"500.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"490.00","1":"490.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"495.00","1":"495.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"496.00","1":"496.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"482.50","1":"482.50"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"489.00","1":"489.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"489.00","1":"489.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"490.00","1":"490.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"490.00","1":"490.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"501.00","1":"501.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"526.04","1":"526.04"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"552.34","1":"552.34"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"579.90","1":"579.90"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"605.83","1":"605.83"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"622.00","1":"622.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"640.00","1":"640.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"608.00","1":"608.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"578.06","1":"578.06"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"565.00","1":"565.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"560.00","1":"560.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"540.00","1":"540.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"537.30","1":"537.30"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"560.00","1":"560.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"560.00","1":"560.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"533.00","1":"533.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"559.65","1":"559.65"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"559.99","1":"559.99"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"565.00","1":"565.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"567.89","1":"567.89"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"567.89","1":"567.89"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"548.05","1":"548.05"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"544.00","1":"544.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"547.00","1":"547.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"561.59","1":"561.59"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"560.00","1":"560.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"537.59","1":"537.59"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"531.00","1":"531.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"540.00","1":"540.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"540.00","1":"540.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"540.00","1":"540.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"540.00","1":"540.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"545.01","1":"545.01"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"545.00","1":"545.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"545.00","1":"545.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"560.00","1":"560.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"537.35","1":"537.35"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"560.00","1":"560.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"541.10","1":"541.10"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"555.99","1":"555.99"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"555.00","1":"555.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"564.00","1":"564.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"561.00","1":"561.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"589.05","1":"589.05"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"590.00","1":"590.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"600.00","1":"600.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"609.68","1":"609.68"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"591.00","1":"591.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"580.00","1":"580.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"609.00","1":"609.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"639.45","1":"639.45"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"650.33","1":"650.33"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"682.84","1":"682.84"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"716.98","1":"716.98"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"752.82","1":"752.82"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"790.46","1":"790.46"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"807.14","1":"807.14"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"799.90","1":"799.90"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"839.89","1":"839.89"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"881.88","1":"881.88"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"925.97","1":"925.97"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"918.89","1":"918.89"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"874.01","1":"874.01"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"839.91","1":"839.91"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"820.73","1":"820.73"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"820.00","1":"820.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"861.00","1":"861.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"904.05","1":"904.05"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"905.00","1":"905.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"900.18","1":"900.18"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"945.18","1":"945.18"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"992.43","1":"992.43"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"1042.05","1":"1042.05"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"1094.15","1":"1094.15"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"1148.85","1":"1148.85"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"1137.07","1":"1137.07"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"1161.20","1":"1161.20"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"1219.26","1":"1219.26"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"1280.22","1":"1280.22"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"1310.00","1":"1310.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"1280.00","1":"1280.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"1225.00","1":"1225.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"1286.25","1":"1286.25"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"1320.00","1":"1320.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"1312.00","1":"1312.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"1250.00","1":"1250.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"1208.67","1":"1208.67"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"1210.00","1":"1210.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"1240.00","1":"1240.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"1302.00","1":"1302.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"1367.10","1":"1367.10"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"1435.45","1":"1435.45"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"1507.22","1":"1507.22"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"1582.58","1":"1582.58"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"1661.70","1":"1661.70"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"1744.78","1":"1744.78"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"1746.44","1":"1746.44"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"1685.57","1":"1685.57"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"1616.68","1":"1616.68"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"1597.50","1":"1597.50"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"1677.37","1":"1677.37"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"1693.67","1":"1693.67"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"1669.99","1":"1669.99"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"1720.00","1":"1720.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"1657.50","1":"1657.50"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"1650.22","1":"1650.22"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"1650.17","1":"1650.17"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"1652.85","1":"1652.85"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"1654.00","1":"1654.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"1736.70","1":"1736.70"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"1823.53","1":"1823.53"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"1914.70","1":"1914.70"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"2010.43","1":"2010.43"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"2110.95","1":"2110.95"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"2168.17","1":"2168.17"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"2139.13","1":"2139.13"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"2054.23","1":"2054.23"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"2050.00","1":"2050.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"2025.00","1":"2025.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"2013.67","1":"2013.67"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"2000.00","1":"2000.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"2100.00","1":"2100.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"2205.00","1":"2205.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"2117.00","1":"2117.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"2116.67","1":"2116.67"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"2100.00","1":"2100.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"2101.00","1":"2101.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"2195.58","1":"2195.58"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"2305.35","1":"2305.35"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"2420.61","1":"2420.61"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"2534.50","1":"2534.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"2462.50","1":"2462.50"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"2410.96","1":"2410.96"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"2350.00","1":"2350.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"2467.50","1":"2467.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"2590.87","1":"2590.87"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"2720.41","1":"2720.41"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"2856.43","1":"2856.43"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"2959.71","1":"2959.71"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"2888.68","1":"2888.68"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"2856.50","1":"2856.50"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"2845.75","1":"2845.75"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"2842.20","1":"2842.20"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"2830.00","1":"2830.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"2710.00","1":"2710.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"2605.07","1":"2605.07"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"2731.94","1":"2731.94"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"2868.12","1":"2868.12"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"2790.42","1":"2790.42"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"2767.50","1":"2767.50"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"2722.00","1":"2722.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"2596.39","1":"2596.39"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"2638.21","1":"2638.21"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"2582.25","1":"2582.25"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"2600.00","1":"2600.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"2634.50","1":"2634.50"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"2633.00","1":"2633.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"2600.00","1":"2600.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"2490.67","1":"2490.67"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"2380.00","1":"2380.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"2331.50","1":"2331.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"2399.88","1":"2399.88"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"2519.87","1":"2519.87"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"2645.86","1":"2645.86"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"2778.15","1":"2778.15"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"2900.74","1":"2900.74"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"2840.41","1":"2840.41"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"2800.00","1":"2800.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"2736.00","1":"2736.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"2651.89","1":"2651.89"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"2575.00","1":"2575.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"2592.77","1":"2592.77"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"2576.50","1":"2576.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"2600.00","1":"2600.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"2550.00","1":"2550.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"2470.25","1":"2470.25"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"2490.00","1":"2490.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"2404.11","1":"2404.11"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"2350.00","1":"2350.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"2400.00","1":"2400.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"2423.71","1":"2423.71"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"2460.00","1":"2460.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"2428.13","1":"2428.13"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"2543.20","1":"2543.20"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"2418.73","1":"2418.73"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"2297.80","1":"2297.80"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"2185.12","1":"2185.12"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"2206.00","1":"2206.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"2095.70","1":"2095.70"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"1990.92","1":"1990.92"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"2066.42","1":"2066.42"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"2000.15","1":"2000.15"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"2076.73","1":"2076.73"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"2086.95","1":"2086.95"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"2119.92","1":"2119.92"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"2107.97","1":"2107.97"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"2138.29","1":"2138.29"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"2119.25","1":"2119.25"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"2170.00","1":"2170.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"2136.01","1":"2136.01"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"2031.69","1":"2031.69"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"2003.91","1":"2003.91"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"1992.40","1":"1992.40"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"1989.94","1":"1989.94"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"1963.67","1":"1963.67"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"1975.00","1":"1975.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"1970.34","1":"1970.34"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"1940.01","1":"1940.01"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"1955.00","1":"1955.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"1950.00","1":"1950.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"1925.00","1":"1925.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"1921.01","1":"1921.01"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"1850.00","1":"1850.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"1911.00","1":"1911.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"1898.00","1":"1898.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"1992.00","1":"1992.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"2087.03","1":"2087.03"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"2100.14","1":"2100.14"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"2139.50","1":"2139.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"2246.47","1":"2246.47"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"2358.79","1":"2358.79"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"2476.72","1":"2476.72"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"2371.78","1":"2371.78"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"2290.00","1":"2290.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"2325.00","1":"2325.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"2240.37","1":"2240.37"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"2238.99","1":"2238.99"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"2153.13","1":"2153.13"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"2120.17","1":"2120.17"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"2150.01","1":"2150.01"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"2100.00","1":"2100.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"2105.24","1":"2105.24"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"2100.01","1":"2100.01"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"2119.50","1":"2119.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"2116.79","1":"2116.79"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"2128.83","1":"2128.83"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"2130.20","1":"2130.20"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"2092.33","1":"2092.33"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"2082.79","1":"2082.79"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"2100.00","1":"2100.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"2082.07","1":"2082.07"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"2058.43","1":"2058.43"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"2026.89","1":"2026.89"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"1998.68","1":"1998.68"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"1920.72","1":"1920.72"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"2086.00","1":"2086.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"1900.00","1":"1900.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"1994.10","1":"1994.10"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"1980.00","1":"1980.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"1945.00","1":"1945.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"1847.75","1":"1847.75"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"1836.33","1":"1836.33"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"1776.66","1":"1776.66"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"1687.83","1":"1687.83"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"1650.00","1":"1650.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"1650.00","1":"1650.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"1650.00","1":"1650.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"1650.00","1":"1650.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"1730.00","1":"1730.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"1643.50","1":"1643.50"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"1673.00","1":"1673.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"1718.33","1":"1718.33"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"1720.00","1":"1720.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"1767.49","1":"1767.49"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"1790.00","1":"1790.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"1727.15","1":"1727.15"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"1710.00","1":"1710.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"1704.99","1":"1704.99"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"1701.08","1":"1701.08"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"1700.00","1":"1700.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"1705.00","1":"1705.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"1661.36","1":"1661.36"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"1744.42","1":"1744.42"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"1824.61","1":"1824.61"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"1915.84","1":"1915.84"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"1895.10","1":"1895.10"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"1958.42","1":"1958.42"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"2056.34","1":"2056.34"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"2130.38","1":"2130.38"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"2035.08","1":"2035.08"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"2038.75","1":"2038.75"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"2023.49","1":"2023.49"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"1922.33","1":"1922.33"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"1833.05","1":"1833.05"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"1802.23","1":"1802.23"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"1825.58","1":"1825.58"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"1734.31","1":"1734.31"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"1809.95","1":"1809.95"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"1867.22","1":"1867.22"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"1879.97","1":"1879.97"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"1785.98","1":"1785.98"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"1696.69","1":"1696.69"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"1632.11","1":"1632.11"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"1575.07","1":"1575.07"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"1567.01","1":"1567.01"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"1645.36","1":"1645.36"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"1722.50","1":"1722.50"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"1794.35","1":"1794.35"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"1821.01","1":"1821.01"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"1800.05","1":"1800.05"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"1776.15","1":"1776.15"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"1798.99","1":"1798.99"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"1799.15","1":"1799.15"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"1752.01","1":"1752.01"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"1765.00","1":"1765.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"1853.25","1":"1853.25"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"1802.89","1":"1802.89"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"1800.00","1":"1800.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"1800.00","1":"1800.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"1799.99","1":"1799.99"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"1750.00","1":"1750.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"1800.00","1":"1800.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"1775.00","1":"1775.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"1750.00","1":"1750.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"1704.39","1":"1704.39"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"1782.00","1":"1782.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"1726.00","1":"1726.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"1660.40","1":"1660.40"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"1631.00","1":"1631.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"1549.45","1":"1549.45"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"1471.98","1":"1471.98"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"1487.59","1":"1487.59"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"1500.00","1":"1500.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"1480.00","1":"1480.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"1553.37","1":"1553.37"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"1623.81","1":"1623.81"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"1640.00","1":"1640.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"1637.14","1":"1637.14"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"1640.00","1":"1640.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"1680.00","1":"1680.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"1646.83","1":"1646.83"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"1600.00","1":"1600.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"1620.00","1":"1620.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"1582.00","1":"1582.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"1600.00","1":"1600.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"1576.67","1":"1576.67"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"1616.70","1":"1616.70"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"1629.99","1":"1629.99"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"1635.99","1":"1635.99"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"1630.00","1":"1630.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"1630.00","1":"1630.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"1590.00","1":"1590.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"1566.11","1":"1566.11"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"1570.00","1":"1570.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"1552.75","1":"1552.75"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"1516.81","1":"1516.81"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"1511.50","1":"1511.50"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"1505.00","1":"1505.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"1525.00","1":"1525.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"1491.00","1":"1491.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"1441.05","1":"1441.05"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"1455.00","1":"1455.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"1458.33","1":"1458.33"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"1420.00","1":"1420.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"1382.73","1":"1382.73"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"1328.94","1":"1328.94"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"1269.69","1":"1269.69"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"1250.00","1":"1250.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"1289.00","1":"1289.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"1241.00","1":"1241.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"1223.00","1":"1223.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"1206.01","1":"1206.01"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"1153.81","1":"1153.81"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"1100.21","1":"1100.21"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"1053.55","1":"1053.55"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"1106.22","1":"1106.22"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"1161.53","1":"1161.53"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"1219.60","1":"1219.60"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"1279.90","1":"1279.90"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"1243.50","1":"1243.50"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"1235.90","1":"1235.90"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"1297.67","1":"1297.67"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"1359.00","1":"1359.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"1426.95","1":"1426.95"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"1498.29","1":"1498.29"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"1550.39","1":"1550.39"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"1510.00","1":"1510.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"1505.00","1":"1505.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"1500.00","1":"1500.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"1444.67","1":"1444.67"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"1394.86","1":"1394.86"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"1342.01","1":"1342.01"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"1409.11","1":"1409.11"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"1479.56","1":"1479.56"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"1553.53","1":"1553.53"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"1631.20","1":"1631.20"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"1658.63","1":"1658.63"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"1625.36","1":"1625.36"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"1635.14","1":"1635.14"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"1611.82","1":"1611.82"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"1615.21","1":"1615.21"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"1622.51","1":"1622.51"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"1629.00","1":"1629.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"1685.50","1":"1685.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"1710.21","1":"1710.21"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"1675.00","1":"1675.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"1670.00","1":"1670.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"1587.63","1":"1587.63"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"1590.26","1":"1590.26"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"1550.11","1":"1550.11"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"1552.44","1":"1552.44"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"1552.44","1":"1552.44"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"1479.74","1":"1479.74"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"1496.50","1":"1496.50"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"1489.67","1":"1489.67"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"1470.00","1":"1470.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"1475.00","1":"1475.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"1450.00","1":"1450.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"1401.00","1":"1401.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"1446.25","1":"1446.25"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"1450.51","1":"1450.51"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"1503.36","1":"1503.36"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"1540.00","1":"1540.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"1543.20","1":"1543.20"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"1538.00","1":"1538.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"1555.00","1":"1555.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"1477.25","1":"1477.25"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"1403.39","1":"1403.39"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"1355.66","1":"1355.66"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"1363.00","1":"1363.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"1346.36","1":"1346.36"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"1346.00","1":"1346.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"1352.10","1":"1352.10"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"1363.33","1":"1363.33"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"1355.24","1":"1355.24"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"1340.00","1":"1340.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"1331.00","1":"1331.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"1329.26","1":"1329.26"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"1307.17","1":"1307.17"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"1310.00","1":"1310.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"1300.49","1":"1300.49"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"1315.00","1":"1315.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"1315.00","1":"1315.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"1349.04","1":"1349.04"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"1332.67","1":"1332.67"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"1310.72","1":"1310.72"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"1322.50","1":"1322.50"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"1318.50","1":"1318.50"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"1338.00","1":"1338.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"1325.60","1":"1325.60"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"1340.00","1":"1340.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"1335.00","1":"1335.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"1330.64","1":"1330.64"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"1320.01","1":"1320.01"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"1329.67","1":"1329.67"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"1288.34","1":"1288.34"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"1282.50","1":"1282.50"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"1270.00","1":"1270.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"1250.22","1":"1250.22"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"1263.99","1":"1263.99"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"1260.00","1":"1260.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"1260.00","1":"1260.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"1323.00","1":"1323.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"1315.00","1":"1315.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"1283.75","1":"1283.75"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"1290.00","1":"1290.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"1266.00","1":"1266.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"1240.20","1":"1240.20"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"1230.50","1":"1230.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"1225.00","1":"1225.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"1216.00","1":"1216.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"1160.34","1":"1160.34"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"1194.87","1":"1194.87"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"1196.00","1":"1196.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"1196.00","1":"1196.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"1209.43","1":"1209.43"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"1200.00","1":"1200.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"1200.00","1":"1200.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"1172.51","1":"1172.51"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"1224.71","1":"1224.71"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"1203.57","1":"1203.57"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"1180.02","1":"1180.02"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"1197.50","1":"1197.50"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"1209.90","1":"1209.90"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"1188.25","1":"1188.25"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"1200.00","1":"1200.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"1193.00","1":"1193.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"1196.50","1":"1196.50"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"1180.00","1":"1180.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"1180.00","1":"1180.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"1180.00","1":"1180.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"1207.50","1":"1207.50"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"1207.50","1":"1207.50"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"1207.50","1":"1207.50"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"1176.00","1":"1176.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"1119.40","1":"1119.40"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"1063.43","1":"1063.43"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"1050.00","1":"1050.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"1067.99","1":"1067.99"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"1070.00","1":"1070.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"1047.50","1":"1047.50"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"1045.00","1":"1045.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"1019.00","1":"1019.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"983.50","1":"983.50"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"985.25","1":"985.25"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"948.19","1":"948.19"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"917.50","1":"917.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"917.50","1":"917.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"917.50","1":"917.50"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"939.54","1":"939.54"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"892.57","1":"892.57"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"900.00","1":"900.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"940.00","1":"940.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"979.33","1":"979.33"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"985.00","1":"985.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"976.51","1":"976.51"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"1015.72","1":"1015.72"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"1050.00","1":"1050.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"1058.99","1":"1058.99"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"1111.93","1":"1111.93"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"1059.98","1":"1059.98"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"1099.89","1":"1099.89"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"1050.66","1":"1050.66"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"1056.00","1":"1056.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"1074.48","1":"1074.48"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"1100.00","1":"1100.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"1075.49","1":"1075.49"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"1080.00","1":"1080.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"1050.00","1":"1050.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"1041.67","1":"1041.67"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"1041.67","1":"1041.67"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"1041.67","1":"1041.67"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"1075.00","1":"1075.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"1125.60","1":"1125.60"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"1180.96","1":"1180.96"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"1122.49","1":"1122.49"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"1100.00","1":"1100.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"1096.50","1":"1096.50"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"1103.33","1":"1103.33"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"1086.33","1":"1086.33"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"1061.67","1":"1061.67"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"1061.67","1":"1061.67"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"1021.00","1":"1021.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"1009.95","1":"1009.95"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"1000.00","1":"1000.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"970.00","1":"970.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"958.42","1":"958.42"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"952.26","1":"952.26"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"946.01","1":"946.01"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"981.49","1":"981.49"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"980.00","1":"980.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"980.00","1":"980.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"981.05","1":"981.05"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"984.75","1":"984.75"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"980.00","1":"980.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"980.00","1":"980.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"980.00","1":"980.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"936.01","1":"936.01"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"900.00","1":"900.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"874.00","1":"874.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"830.30","1":"830.30"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"800.01","1":"800.01"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"760.25","1":"760.25"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"750.38","1":"750.38"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"755.08","1":"755.08"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"792.20","1":"792.20"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"831.80","1":"831.80"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"845.00","1":"845.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"849.67","1":"849.67"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"839.00","1":"839.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"875.48","1":"875.48"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"915.13","1":"915.13"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"869.38","1":"869.38"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"871.02","1":"871.02"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"878.33","1":"878.33"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"857.26","1":"857.26"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"900.12","1":"900.12"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"944.17","1":"944.17"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"921.26","1":"921.26"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"911.00","1":"911.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"883.38","1":"883.38"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"877.93","1":"877.93"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"882.98","1":"882.98"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"901.73","1":"901.73"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"932.38","1":"932.38"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"933.20","1":"933.20"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"933.20","1":"933.20"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"910.33","1":"910.33"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"910.33","1":"910.33"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"895.00","1":"895.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"895.00","1":"895.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"895.00","1":"895.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"895.00","1":"895.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"895.00","1":"895.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"881.50","1":"881.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"838.00","1":"838.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"849.50","1":"849.50"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"827.51","1":"827.51"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"786.79","1":"786.79"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"786.79","1":"786.79"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"793.33","1":"793.33"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"793.33","1":"793.33"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"753.67","1":"753.67"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"760.00","1":"760.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"750.00","1":"750.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"750.00","1":"750.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"759.50","1":"759.50"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"759.50","1":"759.50"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"742.78","1":"742.78"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"749.00","1":"749.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"750.00","1":"750.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"750.00","1":"750.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"771.00","1":"771.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"760.01","1":"760.01"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"728.00","1":"728.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"764.40","1":"764.40"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"770.00","1":"770.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"780.00","1":"780.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"779.99","1":"779.99"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"818.98","1":"818.98"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"859.00","1":"859.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"850.00","1":"850.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"825.51","1":"825.51"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"817.50","1":"817.50"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"818.00","1":"818.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"830.00","1":"830.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"833.00","1":"833.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"874.29","1":"874.29"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"857.50","1":"857.50"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"900.37","1":"900.37"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"905.00","1":"905.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"861.10","1":"861.10"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"828.00","1":"828.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"815.75","1":"815.75"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"815.00","1":"815.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"825.00","1":"825.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"860.00","1":"860.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"840.00","1":"840.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"798.00","1":"798.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"837.90","1":"837.90"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"879.79","1":"879.79"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"886.66","1":"886.66"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"860.10","1":"860.10"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"854.09","1":"854.09"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"888.37","1":"888.37"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"870.00","1":"870.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"855.01","1":"855.01"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"870.00","1":"870.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"855.01","1":"855.01"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"815.00","1":"815.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"800.00","1":"800.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"825.00","1":"825.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"803.25","1":"803.25"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"811.00","1":"811.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"833.00","1":"833.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"800.01","1":"800.01"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"795.00","1":"795.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"800.00","1":"800.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"799.97","1":"799.97"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"825.00","1":"825.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"830.00","1":"830.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"800.00","1":"800.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"799.99","1":"799.99"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"765.00","1":"765.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"799.99","1":"799.99"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"761.00","1":"761.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"799.05","1":"799.05"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"834.00","1":"834.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"794.00","1":"794.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"754.30","1":"754.30"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"713.00","1":"713.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"677.35","1":"677.35"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"645.01","1":"645.01"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"677.26","1":"677.26"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"671.03","1":"671.03"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"640.00","1":"640.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"615.00","1":"615.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"640.00","1":"640.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"670.00","1":"670.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"645.01","1":"645.01"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"645.01","1":"645.01"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"613.02","1":"613.02"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"0.00","1":"0.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"605.00","1":"605.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"575.00","1":"575.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"600.00","1":"600.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"572.35","1":"572.35"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"570.00","1":"570.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"550.10","1":"550.10"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"550.00","1":"550.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"523.51","1":"523.51"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"529.00","1":"529.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"524.00","1":"524.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"499.00","1":"499.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"475.00","1":"475.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"475.00","1":"475.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"475.00","1":"475.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"458.01","1":"458.01"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"436.56","1":"436.56"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"436.56","1":"436.56"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"455.59","1":"455.59"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"474.00","1":"474.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"497.70","1":"497.70"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"522.58","1":"522.58"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"548.70","1":"548.70"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"576.00","1":"576.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"550.00","1":"550.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"550.00","1":"550.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"522.50","1":"522.50"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"496.38","1":"496.38"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"471.58","1":"471.58"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"471.58","1":"471.58"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"463.75","1":"463.75"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"463.75","1":"463.75"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"463.75","1":"463.75"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"463.75","1":"463.75"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"476.00","1":"476.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"494.25","1":"494.25"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"470.00","1":"470.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"470.00","1":"470.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"490.00","1":"490.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"488.00","1":"488.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"485.17","1":"485.17"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"495.00","1":"495.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"508.53","1":"508.53"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"527.00","1":"527.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"524.51","1":"524.51"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"549.60","1":"549.60"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"527.10","1":"527.10"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"525.10","1":"525.10"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"505.00","1":"505.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"530.25","1":"530.25"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"554.90","1":"554.90"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"538.10","1":"538.10"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"550.00","1":"550.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"540.00","1":"540.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"567.00","1":"567.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"552.00","1":"552.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"579.60","1":"579.60"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"608.58","1":"608.58"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"616.00","1":"616.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"646.80","1":"646.80"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"679.14","1":"679.14"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"700.00","1":"700.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"735.00","1":"735.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"770.00","1":"770.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"731.50","1":"731.50"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"700.00","1":"700.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"725.00","1":"725.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"741.00","1":"741.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"705.00","1":"705.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"701.10","1":"701.10"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"736.15","1":"736.15"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"770.00","1":"770.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"808.50","1":"808.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"786.00","1":"786.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"786.50","1":"786.50"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"786.00","1":"786.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"785.00","1":"785.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"785.00","1":"785.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"800.00","1":"800.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"799.99","1":"799.99"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"825.00","1":"825.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"800.00","1":"800.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"760.00","1":"760.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"790.00","1":"790.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"829.50","1":"829.50"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"800.10","1":"800.10"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"819.99","1":"819.99"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"790.00","1":"790.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"762.00","1":"762.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"775.00","1":"775.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"750.01","1":"750.01"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"753.99","1":"753.99"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"755.00","1":"755.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"752.00","1":"752.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"740.00","1":"740.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"730.00","1":"730.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"701.12","1":"701.12"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"690.00","1":"690.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"690.00","1":"690.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"665.00","1":"665.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"630.00","1":"630.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"630.00","1":"630.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"648.00","1":"648.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"693.36","1":"693.36"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"741.89","1":"741.89"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"789.23","1":"789.23"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"739.67","1":"739.67"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"690.00","1":"690.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"738.30","1":"738.30"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"787.93","1":"787.93"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"799.82","1":"799.82"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"751.00","1":"751.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"721.00","1":"721.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"720.00","1":"720.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"666.05","1":"666.05"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"716.00","1":"716.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"713.33","1":"713.33"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"693.33","1":"693.33"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"680.01","1":"680.01"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"680.00","1":"680.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"657.75","1":"657.75"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"650.00","1":"650.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"695.75","1":"695.75"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"747.93","1":"747.93"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"785.00","1":"785.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"804.00","1":"804.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"754.59","1":"754.59"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"723.84","1":"723.84"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"720.00","1":"720.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"705.00","1":"705.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"700.00","1":"700.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"686.00","1":"686.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"701.43","1":"701.43"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"754.00","1":"754.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"754.00","1":"754.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"716.50","1":"716.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"720.00","1":"720.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"720.00","1":"720.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"735.00","1":"735.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"763.15","1":"763.15"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"820.38","1":"820.38"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"881.90","1":"881.90"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"948.04","1":"948.04"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"1019.14","1":"1019.14"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"967.39","1":"967.39"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"912.00","1":"912.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"884.87","1":"884.87"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"820.39","1":"820.39"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"829.88","1":"829.88"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"825.19","1":"825.19"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"828.00","1":"828.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"858.00","1":"858.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"850.13","1":"850.13"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"873.99","1":"873.99"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"840.00","1":"840.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"816.55","1":"816.55"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"817.50","1":"817.50"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"805.00","1":"805.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"791.01","1":"791.01"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"822.00","1":"822.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"800.00","1":"800.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"780.13","1":"780.13"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"780.00","1":"780.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"769.99","1":"769.99"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"761.18","1":"761.18"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"769.00","1":"769.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"761.00","1":"761.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"818.07","1":"818.07"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"838.50","1":"838.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"875.00","1":"875.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"860.00","1":"860.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"865.00","1":"865.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"900.00","1":"900.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"920.00","1":"920.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"930.00","1":"930.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"897.85","1":"897.85"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"895.00","1":"895.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"871.00","1":"871.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"872.30","1":"872.30"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"868.00","1":"868.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"856.21","1":"856.21"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"865.00","1":"865.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"880.00","1":"880.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"860.01","1":"860.01"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"860.00","1":"860.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"860.00","1":"860.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"840.00","1":"840.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"850.00","1":"850.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"850.00","1":"850.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"841.21","1":"841.21"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"853.73","1":"853.73"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"833.50","1":"833.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"868.00","1":"868.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"832.10","1":"832.10"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"814.00","1":"814.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"872.42","1":"872.42"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"894.58","1":"894.58"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"900.00","1":"900.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"895.00","1":"895.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"858.17","1":"858.17"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"874.98","1":"874.98"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"875.00","1":"875.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"854.50","1":"854.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"880.57","1":"880.57"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"842.02","1":"842.02"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"855.00","1":"855.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"870.00","1":"870.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"855.00","1":"855.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"856.00","1":"856.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"860.00","1":"860.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"860.00","1":"860.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"860.00","1":"860.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"860.00","1":"860.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"870.50","1":"870.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"866.00","1":"866.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"870.00","1":"870.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"860.00","1":"860.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"830.00","1":"830.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"850.00","1":"850.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"850.00","1":"850.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"849.99","1":"849.99"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"850.00","1":"850.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"849.99","1":"849.99"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"800.00","1":"800.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"780.00","1":"780.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"785.00","1":"785.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"819.90","1":"819.90"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"779.00","1":"779.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"780.00","1":"780.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"775.00","1":"775.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"780.00","1":"780.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"790.00","1":"790.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"785.00","1":"785.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"758.00","1":"758.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"759.00","1":"759.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"750.00","1":"750.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"760.00","1":"760.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"750.00","1":"750.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"762.06","1":"762.06"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"785.00","1":"785.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"766.01","1":"766.01"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"800.00","1":"800.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"790.00","1":"790.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"790.00","1":"790.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"790.00","1":"790.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"800.00","1":"800.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"767.52","1":"767.52"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"810.33","1":"810.33"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"826.50","1":"826.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"830.00","1":"830.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"830.00","1":"830.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"795.35","1":"795.35"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"797.01","1":"797.01"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"800.00","1":"800.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"777.50","1":"777.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"795.00","1":"795.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"775.00","1":"775.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"780.00","1":"780.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"772.66","1":"772.66"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"770.00","1":"770.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"770.00","1":"770.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"762.01","1":"762.01"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"775.00","1":"775.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"760.01","1":"760.01"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"764.99","1":"764.99"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"754.05","1":"754.05"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"757.34","1":"757.34"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"765.00","1":"765.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"757.50","1":"757.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"761.00","1":"761.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"763.00","1":"763.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"760.00","1":"760.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"760.00","1":"760.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"759.00","1":"759.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"750.10","1":"750.10"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"765.00","1":"765.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"766.00","1":"766.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"756.00","1":"756.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"757.00","1":"757.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"760.00","1":"760.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"764.80","1":"764.80"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"790.00","1":"790.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"760.00","1":"760.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"757.00","1":"757.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"797.89","1":"797.89"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"760.72","1":"760.72"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"785.99","1":"785.99"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"780.00","1":"780.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"775.00","1":"775.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"750.00","1":"750.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"750.00","1":"750.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"751.00","1":"751.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"760.00","1":"760.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"774.71","1":"774.71"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"760.00","1":"760.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"763.33","1":"763.33"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"820.57","1":"820.57"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"843.10","1":"843.10"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"827.50","1":"827.50"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"844.99","1":"844.99"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"877.57","1":"877.57"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"877.30","1":"877.30"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"885.00","1":"885.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"870.00","1":"870.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"876.67","1":"876.67"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"871.67","1":"871.67"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"905.00","1":"905.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"909.99","1":"909.99"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"899.77","1":"899.77"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"901.50","1":"901.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"883.25","1":"883.25"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"881.00","1":"881.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"875.00","1":"875.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"875.00","1":"875.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"876.00","1":"876.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"880.00","1":"880.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"899.00","1":"899.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"885.00","1":"885.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"836.16","1":"836.16"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"840.01","1":"840.01"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"845.00","1":"845.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"845.10","1":"845.10"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"840.00","1":"840.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"848.97","1":"848.97"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"840.00","1":"840.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"830.00","1":"830.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"832.00","1":"832.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"849.20","1":"849.20"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"820.00","1":"820.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"820.01","1":"820.01"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"820.28","1":"820.28"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"830.00","1":"830.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"829.00","1":"829.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"829.00","1":"829.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"820.00","1":"820.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"850.00","1":"850.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"830.01","1":"830.01"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"825.00","1":"825.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"830.00","1":"830.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"845.00","1":"845.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"827.60","1":"827.60"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"850.00","1":"850.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"856.99","1":"856.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"869.99","1":"869.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"853.50","1":"853.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"887.63","1":"887.63"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"887.00","1":"887.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"923.96","1":"923.96"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"965.72","1":"965.72"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"999.98","1":"999.98"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"980.00","1":"980.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"960.00","1":"960.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"978.00","1":"978.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"955.00","1":"955.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"929.00","1":"929.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"926.00","1":"926.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"989.98","1":"989.98"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"943.00","1":"943.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"970.00","1":"970.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"923.06","1":"923.06"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"921.00","1":"921.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"901.00","1":"901.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"964.99","1":"964.99"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"998.19","1":"998.19"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"998.00","1":"998.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"990.00","1":"990.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"975.00","1":"975.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"950.00","1":"950.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"970.00","1":"970.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"950.00","1":"950.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"922.01","1":"922.01"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"925.00","1":"925.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"961.00","1":"961.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"925.00","1":"925.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"925.00","1":"925.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"925.00","1":"925.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"905.00","1":"905.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"900.00","1":"900.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"910.00","1":"910.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"888.50","1":"888.50"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"900.00","1":"900.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"890.00","1":"890.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"899.00","1":"899.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"880.00","1":"880.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"850.00","1":"850.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"831.89","1":"831.89"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"815.00","1":"815.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"800.00","1":"800.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"800.25","1":"800.25"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"800.00","1":"800.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"799.90","1":"799.90"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"789.01","1":"789.01"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"777.00","1":"777.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"776.50","1":"776.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"750.00","1":"750.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"729.90","1":"729.90"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"776.00","1":"776.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"718.00","1":"718.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"706.31","1":"706.31"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"700.00","1":"700.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"710.00","1":"710.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"710.00","1":"710.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"670.00","1":"670.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"689.00","1":"689.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"705.00","1":"705.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"706.00","1":"706.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"705.00","1":"705.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"700.00","1":"700.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"719.00","1":"719.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"700.00","1":"700.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"752.50","1":"752.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"715.00","1":"715.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"715.00","1":"715.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"713.00","1":"713.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"707.00","1":"707.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"705.00","1":"705.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"662.20","1":"662.20"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"660.00","1":"660.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"650.00","1":"650.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"645.00","1":"645.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"645.00","1":"645.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"655.00","1":"655.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"660.00","1":"660.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"670.00","1":"670.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"640.00","1":"640.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"592.00","1":"592.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"564.00","1":"564.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"565.00","1":"565.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"540.00","1":"540.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"561.00","1":"561.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"515.85","1":"515.85"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"510.00","1":"510.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"500.00","1":"500.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"537.50","1":"537.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"540.00","1":"540.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"545.00","1":"545.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"550.00","1":"550.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"578.99","1":"578.99"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"570.00","1":"570.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"595.00","1":"595.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"547.71","1":"547.71"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"528.00","1":"528.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"568.35","1":"568.35"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"656.64","1":"656.64"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"705.88","1":"705.88"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"758.82","1":"758.82"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"815.73","1":"815.73"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"876.90","1":"876.90"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"942.66","1":"942.66"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"920.00","1":"920.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"900.00","1":"900.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"949.00","1":"949.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"927.00","1":"927.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"910.00","1":"910.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"850.00","1":"850.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"852.00","1":"852.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"875.00","1":"875.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"887.00","1":"887.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"900.10","1":"900.10"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"930.00","1":"930.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"929.90","1":"929.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"900.00","1":"900.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"900.00","1":"900.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"876.00","1":"876.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"876.50","1":"876.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"885.00","1":"885.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"875.00","1":"875.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"880.00","1":"880.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"885.00","1":"885.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"880.00","1":"880.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"880.00","1":"880.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"880.00","1":"880.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"850.00","1":"850.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"850.00","1":"850.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"855.00","1":"855.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"850.00","1":"850.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"855.00","1":"855.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"855.00","1":"855.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"870.00","1":"870.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"855.02","1":"855.02"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"870.00","1":"870.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"865.00","1":"865.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"860.00","1":"860.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"850.00","1":"850.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"850.00","1":"850.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"879.90","1":"879.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"880.00","1":"880.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"899.00","1":"899.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"960.00","1":"960.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"888.00","1":"888.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"850.01","1":"850.01"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"890.00","1":"890.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"890.00","1":"890.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"860.00","1":"860.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"860.00","1":"860.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"860.00","1":"860.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"870.00","1":"870.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"879.90","1":"879.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"890.00","1":"890.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"899.00","1":"899.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"898.00","1":"898.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"880.11","1":"880.11"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"900.01","1":"900.01"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"894.90","1":"894.90"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"939.00","1":"939.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"871.02","1":"871.02"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"880.00","1":"880.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"880.00","1":"880.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"925.00","1":"925.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"975.00","1":"975.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"965.00","1":"965.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"910.02","1":"910.02"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"916.00","1":"916.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"969.00","1":"969.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"950.00","1":"950.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"924.00","1":"924.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"902.00","1":"902.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"930.00","1":"930.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"903.00","1":"903.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"900.00","1":"900.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"875.00","1":"875.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"870.00","1":"870.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"845.00","1":"845.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"850.00","1":"850.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"850.00","1":"850.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"850.00","1":"850.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"865.00","1":"865.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"800.21","1":"800.21"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"800.00","1":"800.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"810.00","1":"810.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"800.00","1":"800.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"858.00","1":"858.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"850.00","1":"850.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"850.00","1":"850.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"869.90","1":"869.90"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"873.99","1":"873.99"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"849.99","1":"849.99"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"840.00","1":"840.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"870.00","1":"870.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"860.00","1":"860.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"850.00","1":"850.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"865.00","1":"865.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"830.00","1":"830.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"860.00","1":"860.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"924.50","1":"924.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"993.83","1":"993.83"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"1068.36","1":"1068.36"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"1148.48","1":"1148.48"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"1234.61","1":"1234.61"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"1327.20","1":"1327.20"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"1426.74","1":"1426.74"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"1410.00","1":"1410.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"1391.00","1":"1391.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"1380.00","1":"1380.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"1380.00","1":"1380.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"1375.00","1":"1375.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"1370.00","1":"1370.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"1370.00","1":"1370.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"1369.79","1":"1369.79"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"1380.00","1":"1380.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"1379.50","1":"1379.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"1350.00","1":"1350.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"1350.00","1":"1350.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"1350.00","1":"1350.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"1340.00","1":"1340.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"1349.74","1":"1349.74"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"1340.00","1":"1340.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"1335.00","1":"1335.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"1270.00","1":"1270.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"1220.00","1":"1220.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"1311.50","1":"1311.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"1335.00","1":"1335.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"1401.00","1":"1401.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"1490.00","1":"1490.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"1540.00","1":"1540.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"1461.00","1":"1461.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"1400.00","1":"1400.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"1340.00","1":"1340.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"1349.70","1":"1349.70"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"1439.00","1":"1439.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"1352.00","1":"1352.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"1352.00","1":"1352.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"1340.00","1":"1340.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"1239.50","1":"1239.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"1146.54","1":"1146.54"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"1060.55","1":"1060.55"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"1097.00","1":"1097.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"1101.00","1":"1101.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"1102.00","1":"1102.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"1110.10","1":"1110.10"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"1164.99","1":"1164.99"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"1151.88","1":"1151.88"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"1193.00","1":"1193.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"1150.00","1":"1150.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"1229.00","1":"1229.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"1136.83","1":"1136.83"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"1140.00","1":"1140.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"1149.00","1":"1149.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"1198.00","1":"1198.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"1110.00","1":"1110.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"1140.00","1":"1140.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"1054.50","1":"1054.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"1128.00","1":"1128.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"1185.00","1":"1185.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"1138.00","1":"1138.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"1075.55","1":"1075.55"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"1070.00","1":"1070.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"1124.90","1":"1124.90"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"1124.90","1":"1124.90"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"1040.54","1":"1040.54"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"1079.00","1":"1079.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"982.05","1":"982.05"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"1028.00","1":"1028.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"1089.99","1":"1089.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"1020.00","1":"1020.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"1012.00","1":"1012.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"1094.99","1":"1094.99"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"1012.87","1":"1012.87"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"1099.89","1":"1099.89"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"971.25","1":"971.25"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"901.00","1":"901.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"890.10","1":"890.10"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"944.00","1":"944.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"997.90","1":"997.90"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"1065.00","1":"1065.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"1101.00","1":"1101.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"1040.00","1":"1040.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"966.01","1":"966.01"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"900.00","1":"900.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"958.00","1":"958.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"955.20","1":"955.20"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"983.00","1":"983.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"950.11","1":"950.11"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"925.00","1":"925.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"978.00","1":"978.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"861.00","1":"861.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"923.00","1":"923.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"800.00","1":"800.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"852.00","1":"852.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"805.00","1":"805.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"801.00","1":"801.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"830.00","1":"830.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"870.00","1":"870.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"830.00","1":"830.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"869.99","1":"869.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"869.98","1":"869.98"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"879.99","1":"879.99"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"840.00","1":"840.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"802.00","1":"802.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"795.00","1":"795.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"770.10","1":"770.10"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"770.00","1":"770.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"720.00","1":"720.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"681.00","1":"681.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"700.00","1":"700.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"700.00","1":"700.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"701.00","1":"701.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"702.03","1":"702.03"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"701.00","1":"701.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"701.00","1":"701.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"720.50","1":"720.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"720.00","1":"720.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"700.00","1":"700.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"666.10","1":"666.10"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"700.00","1":"700.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"670.00","1":"670.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"699.99","1":"699.99"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"700.00","1":"700.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"700.00","1":"700.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"700.00","1":"700.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"702.00","1":"702.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"749.90","1":"749.90"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"690.00","1":"690.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"695.00","1":"695.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"690.00","1":"690.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"695.00","1":"695.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"722.55","1":"722.55"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"712.51","1":"712.51"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"719.17","1":"719.17"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"739.00","1":"739.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"739.00","1":"739.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"740.51","1":"740.51"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"740.00","1":"740.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"756.00","1":"756.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"700.25","1":"700.25"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"724.68","1":"724.68"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"720.00","1":"720.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"700.00","1":"700.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"691.50","1":"691.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"743.36","1":"743.36"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"760.00","1":"760.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"760.00","1":"760.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"775.00","1":"775.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"775.00","1":"775.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"750.40","1":"750.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"720.00","1":"720.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"800.00","1":"800.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"786.00","1":"786.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"782.00","1":"782.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"762.00","1":"762.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"762.00","1":"762.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"762.00","1":"762.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"800.00","1":"800.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"820.00","1":"820.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"800.00","1":"800.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"711.00","1":"711.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"759.00","1":"759.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"759.00","1":"759.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"702.10","1":"702.10"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"698.00","1":"698.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"698.00","1":"698.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"700.00","1":"700.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"657.00","1":"657.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"690.00","1":"690.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"699.50","1":"699.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"701.05","1":"701.05"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"700.00","1":"700.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"710.00","1":"710.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"700.00","1":"700.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"710.00","1":"710.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"752.50","1":"752.50"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"808.94","1":"808.94"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"869.61","1":"869.61"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"870.00","1":"870.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"870.00","1":"870.00"}]}