{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"1700.00","1":"1700.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"1780.00","1":"1780.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"1700.00","1":"1700.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"1785.00","1":"1785.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"1780.00","1":"1780.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"1692.00","1":"1692.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"1776.60","1":"1776.60"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"1865.43","1":"1865.43"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"1800.00","1":"1800.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"1710.59","1":"1710.59"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"1796.11","1":"1796.11"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"1885.91","1":"1885.91"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"1980.20","1":"1980.20"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"2079.21","1":"2079.21"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"2183.17","1":"2183.17"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"2100.00","1":"2100.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"2000.00","1":"2000.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"2073.50","1":"2073.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"2000.00","1":"2000.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"2000.00","1":"2000.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"2050.00","1":"2050.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"2000.00","1":"2000.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"1931.81","1":"1931.81"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"2000.00","1":"2000.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"1932.00","1":"1932.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"1995.00","1":"1995.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"2000.00","1":"2000.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"2000.00","1":"2000.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"2098.50","1":"2098.50"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"2050.00","1":"2050.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"2139.03","1":"2139.03"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"2100.00","1":"2100.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"1995.00","1":"1995.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"1901.83","1":"1901.83"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"1811.15","1":"1811.15"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"1901.70","1":"1901.70"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"1947.50","1":"1947.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"1902.00","1":"1902.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"1960.00","1":"1960.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"1900.00","1":"1900.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"1827.26","1":"1827.26"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"1830.00","1":"1830.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"1820.00","1":"1820.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"1760.50","1":"1760.50"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"1848.00","1":"1848.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"1780.00","1":"1780.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"1730.00","1":"1730.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"1750.00","1":"1750.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"1725.00","1":"1725.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"1810.00","1":"1810.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"1820.00","1":"1820.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"1895.00","1":"1895.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"1914.62","1":"1914.62"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"1819.59","1":"1819.59"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"1750.00","1":"1750.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"1837.00","1":"1837.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"1824.90","1":"1824.90"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"1827.00","1":"1827.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"1740.00","1":"1740.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"1653.00","1":"1653.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"1621.67","1":"1621.67"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"1600.00","1":"1600.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"1620.00","1":"1620.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"1620.00","1":"1620.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"1605.25","1":"1605.25"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"1620.00","1":"1620.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"1601.00","1":"1601.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"1648.49","1":"1648.49"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"1625.00","1":"1625.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"1605.25","1":"1605.25"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"1640.00","1":"1640.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"1558.40","1":"1558.40"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"1534.00","1":"1534.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"1500.00","1":"1500.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"1533.33","1":"1533.33"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"1550.00","1":"1550.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"1500.00","1":"1500.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"1530.00","1":"1530.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"1510.00","1":"1510.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"1500.51","1":"1500.51"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"1500.01","1":"1500.01"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"1450.00","1":"1450.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"1500.00","1":"1500.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"1501.00","1":"1501.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"1470.00","1":"1470.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"1430.00","1":"1430.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"1432.00","1":"1432.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"1404.13","1":"1404.13"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"1425.00","1":"1425.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"1440.00","1":"1440.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"1425.00","1":"1425.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"1420.00","1":"1420.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"1456.33","1":"1456.33"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"1529.14","1":"1529.14"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"1605.59","1":"1605.59"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"1602.31","1":"1602.31"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"1603.25","1":"1603.25"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"1595.00","1":"1595.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"1600.00","1":"1600.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"1601.50","1":"1601.50"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"1649.00","1":"1649.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"1605.00","1":"1605.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"1630.00","1":"1630.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"1627.00","1":"1627.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"1585.00","1":"1585.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"1585.00","1":"1585.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"1600.00","1":"1600.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"1584.00","1":"1584.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"1550.00","1":"1550.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"1517.00","1":"1517.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"1520.00","1":"1520.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"1593.00","1":"1593.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"1593.00","1":"1593.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"1600.00","1":"1600.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"1555.00","1":"1555.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"1602.00","1":"1602.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"1600.00","1":"1600.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"1600.00","1":"1600.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"1600.00","1":"1600.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"1650.00","1":"1650.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"1600.00","1":"1600.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"1522.00","1":"1522.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"1577.78","1":"1577.78"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"1498.90","1":"1498.90"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"1500.00","1":"1500.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"1450.00","1":"1450.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"1450.00","1":"1450.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"1495.42","1":"1495.42"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"1490.00","1":"1490.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"1475.00","1":"1475.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"1483.00","1":"1483.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"1470.00","1":"1470.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"1473.00","1":"1473.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"1473.99","1":"1473.99"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"1490.00","1":"1490.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"1450.00","1":"1450.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"1377.50","1":"1377.50"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"1388.00","1":"1388.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"1428.00","1":"1428.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"1410.00","1":"1410.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"1410.00","1":"1410.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"1403.67","1":"1403.67"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"1350.00","1":"1350.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"1300.00","1":"1300.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"1360.00","1":"1360.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"1427.75","1":"1427.75"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"1425.00","1":"1425.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"1330.00","1":"1330.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"1384.00","1":"1384.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"1384.00","1":"1384.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"1380.00","1":"1380.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"1331.00","1":"1331.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"1390.00","1":"1390.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"1340.00","1":"1340.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"1350.00","1":"1350.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"1350.00","1":"1350.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"1350.00","1":"1350.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"1340.00","1":"1340.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"1310.10","1":"1310.10"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"1330.00","1":"1330.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"1339.99","1":"1339.99"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"1331.00","1":"1331.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"1300.00","1":"1300.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"1350.00","1":"1350.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"1380.50","1":"1380.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"1369.86","1":"1369.86"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"1397.00","1":"1397.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"1396.99","1":"1396.99"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"1466.83","1":"1466.83"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"1535.00","1":"1535.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"1560.00","1":"1560.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"1485.05","1":"1485.05"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"1485.05","1":"1485.05"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"1465.00","1":"1465.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"1424.00","1":"1424.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"1489.50","1":"1489.50"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"1461.00","1":"1461.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"1475.00","1":"1475.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"1475.00","1":"1475.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"1450.00","1":"1450.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"1450.00","1":"1450.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"1486.18","1":"1486.18"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"1480.00","1":"1480.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"1451.00","1":"1451.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"1451.00","1":"1451.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"1450.01","1":"1450.01"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"1460.00","1":"1460.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"1475.00","1":"1475.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"1500.07","1":"1500.07"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"1502.00","1":"1502.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"1502.00","1":"1502.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"1490.00","1":"1490.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"1481.00","1":"1481.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"1426.00","1":"1426.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"1426.00","1":"1426.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"1479.00","1":"1479.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"1450.00","1":"1450.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"1450.00","1":"1450.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"1450.00","1":"1450.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"1450.00","1":"1450.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"1450.00","1":"1450.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"1480.00","1":"1480.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"1494.80","1":"1494.80"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"1510.00","1":"1510.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"1525.00","1":"1525.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"1540.00","1":"1540.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"1540.00","1":"1540.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"1540.00","1":"1540.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"1540.00","1":"1540.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"1565.00","1":"1565.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"1550.00","1":"1550.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"1550.00","1":"1550.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"1547.50","1":"1547.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"1490.00","1":"1490.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"1470.00","1":"1470.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"1470.00","1":"1470.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"1440.00","1":"1440.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"1465.00","1":"1465.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"1466.50","1":"1466.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"1450.10","1":"1450.10"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"1461.00","1":"1461.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"1462.00","1":"1462.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"1450.00","1":"1450.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"1450.00","1":"1450.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"1450.00","1":"1450.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"1450.00","1":"1450.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"1450.20","1":"1450.20"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"1471.00","1":"1471.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"1462.00","1":"1462.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"1489.99","1":"1489.99"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"1480.00","1":"1480.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"1475.00","1":"1475.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"1490.00","1":"1490.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"1488.00","1":"1488.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"1462.00","1":"1462.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"1499.99","1":"1499.99"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"1575.00","1":"1575.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"1461.00","1":"1461.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"1462.00","1":"1462.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"1480.00","1":"1480.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"1510.00","1":"1510.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"1481.20","1":"1481.20"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"1483.50","1":"1483.50"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"1480.00","1":"1480.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"1480.00","1":"1480.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"1480.00","1":"1480.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"1480.00","1":"1480.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"1480.00","1":"1480.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"1524.00","1":"1524.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"1480.00","1":"1480.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"1485.00","1":"1485.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"1496.15","1":"1496.15"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"1499.00","1":"1499.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"1480.00","1":"1480.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"1499.00","1":"1499.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"1482.00","1":"1482.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"1482.50","1":"1482.50"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"1525.00","1":"1525.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"1480.00","1":"1480.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"1480.00","1":"1480.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"1480.00","1":"1480.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"1525.00","1":"1525.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"1524.00","1":"1524.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"1499.99","1":"1499.99"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"1550.00","1":"1550.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"1540.00","1":"1540.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"1515.00","1":"1515.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"1525.00","1":"1525.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"1519.99","1":"1519.99"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"1499.00","1":"1499.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"1490.00","1":"1490.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"1498.00","1":"1498.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"1499.99","1":"1499.99"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"1480.00","1":"1480.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"1495.00","1":"1495.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"1460.69","1":"1460.69"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"1479.98","1":"1479.98"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"1499.00","1":"1499.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"1490.00","1":"1490.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"1499.00","1":"1499.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"1449.40","1":"1449.40"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"1501.45","1":"1501.45"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"1500.39","1":"1500.39"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"1568.00","1":"1568.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"1540.00","1":"1540.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"1535.00","1":"1535.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"1535.00","1":"1535.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"1470.00","1":"1470.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"1500.67","1":"1500.67"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"1477.50","1":"1477.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"1530.00","1":"1530.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"1490.00","1":"1490.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"1450.00","1":"1450.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"1495.00","1":"1495.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"1510.00","1":"1510.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"1540.00","1":"1540.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"1501.00","1":"1501.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"1500.01","1":"1500.01"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"1530.00","1":"1530.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"1530.88","1":"1530.88"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"1555.00","1":"1555.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"1540.00","1":"1540.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"1555.00","1":"1555.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"1587.77","1":"1587.77"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"1550.00","1":"1550.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"1580.00","1":"1580.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"1635.00","1":"1635.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"1670.00","1":"1670.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"1602.00","1":"1602.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"1605.00","1":"1605.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"1685.25","1":"1685.25"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"1766.00","1":"1766.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"1800.00","1":"1800.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"1727.86","1":"1727.86"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"1725.00","1":"1725.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"1725.00","1":"1725.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"1725.00","1":"1725.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"1725.00","1":"1725.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"1640.00","1":"1640.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"1600.00","1":"1600.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"1600.00","1":"1600.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"1600.00","1":"1600.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"1600.00","1":"1600.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"1550.00","1":"1550.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"1575.00","1":"1575.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"1565.50","1":"1565.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"1607.00","1":"1607.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"1621.25","1":"1621.25"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"1640.00","1":"1640.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"1600.00","1":"1600.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"1598.00","1":"1598.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"1677.00","1":"1677.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"1650.00","1":"1650.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"1699.00","1":"1699.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"1651.05","1":"1651.05"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"1625.00","1":"1625.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"1580.01","1":"1580.01"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"1600.00","1":"1600.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"1580.00","1":"1580.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"1581.00","1":"1581.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"1620.00","1":"1620.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"1620.00","1":"1620.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"1620.00","1":"1620.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"1670.07","1":"1670.07"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"1670.07","1":"1670.07"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"1752.17","1":"1752.17"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"1752.00","1":"1752.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"1780.00","1":"1780.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"1780.01","1":"1780.01"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"1800.00","1":"1800.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"1801.00","1":"1801.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"1800.00","1":"1800.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"1800.00","1":"1800.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"1800.00","1":"1800.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"1750.00","1":"1750.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"1725.00","1":"1725.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"1681.00","1":"1681.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"1690.00","1":"1690.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"1725.00","1":"1725.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"1799.99","1":"1799.99"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"1710.00","1":"1710.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"1750.00","1":"1750.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"1705.00","1":"1705.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"1790.00","1":"1790.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"1800.00","1":"1800.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"1710.00","1":"1710.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"1730.00","1":"1730.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"1805.00","1":"1805.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"1890.00","1":"1890.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"1893.50","1":"1893.50"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"1870.00","1":"1870.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"1900.00","1":"1900.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"1994.13","1":"1994.13"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"1900.00","1":"1900.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"1938.60","1":"1938.60"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"1930.00","1":"1930.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"2024.58","1":"2024.58"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"2060.00","1":"2060.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"2050.00","1":"2050.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"2100.00","1":"2100.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"2204.00","1":"2204.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"2220.00","1":"2220.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"2199.00","1":"2199.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"2200.00","1":"2200.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"2270.00","1":"2270.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"2250.00","1":"2250.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"2165.00","1":"2165.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"2060.00","1":"2060.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"2100.00","1":"2100.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"2075.00","1":"2075.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"2050.00","1":"2050.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"2070.00","1":"2070.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"2095.00","1":"2095.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"2062.10","1":"2062.10"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"2055.05","1":"2055.05"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"2061.00","1":"2061.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"2110.00","1":"2110.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"2100.01","1":"2100.01"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"2100.01","1":"2100.01"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"2100.00","1":"2100.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"2200.33","1":"2200.33"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"2200.33","1":"2200.33"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"2200.33","1":"2200.33"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"2200.00","1":"2200.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"2151.00","1":"2151.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"2200.00","1":"2200.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"2250.00","1":"2250.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"2250.00","1":"2250.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"2200.01","1":"2200.01"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"2225.00","1":"2225.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"2220.00","1":"2220.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"2226.00","1":"2226.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"2225.00","1":"2225.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"2225.00","1":"2225.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"2200.00","1":"2200.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"2205.00","1":"2205.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"2207.00","1":"2207.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"2289.00","1":"2289.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"2290.00","1":"2290.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"2293.98","1":"2293.98"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"2401.16","1":"2401.16"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"2401.16","1":"2401.16"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"2401.16","1":"2401.16"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"2310.00","1":"2310.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"2302.08","1":"2302.08"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"2300.01","1":"2300.01"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"2306.00","1":"2306.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"2300.00","1":"2300.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"2301.00","1":"2301.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"2300.00","1":"2300.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"2300.00","1":"2300.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"2300.00","1":"2300.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"2302.00","1":"2302.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"2250.00","1":"2250.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"2300.00","1":"2300.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"2300.00","1":"2300.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"2340.00","1":"2340.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"2366.00","1":"2366.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"2400.00","1":"2400.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"2355.00","1":"2355.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"2300.00","1":"2300.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"2399.00","1":"2399.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"2302.67","1":"2302.67"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"2305.01","1":"2305.01"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"2305.01","1":"2305.01"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"2310.00","1":"2310.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"2320.00","1":"2320.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"2320.00","1":"2320.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"2305.00","1":"2305.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"2369.27","1":"2369.27"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"2449.99","1":"2449.99"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"2440.00","1":"2440.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"2325.00","1":"2325.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"2324.00","1":"2324.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"2350.00","1":"2350.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"2350.00","1":"2350.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"2375.00","1":"2375.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"2400.00","1":"2400.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"2360.00","1":"2360.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"2360.00","1":"2360.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"2300.07","1":"2300.07"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"2399.00","1":"2399.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"2300.00","1":"2300.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"2300.00","1":"2300.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"2203.75","1":"2203.75"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"2200.00","1":"2200.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"2150.00","1":"2150.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"2180.65","1":"2180.65"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"2150.00","1":"2150.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"2225.00","1":"2225.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"2210.00","1":"2210.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"2210.00","1":"2210.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"2320.00","1":"2320.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"2225.00","1":"2225.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"2200.00","1":"2200.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"2202.00","1":"2202.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"2200.00","1":"2200.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"2310.00","1":"2310.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"2212.01","1":"2212.01"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"2321.00","1":"2321.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"2430.00","1":"2430.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"2310.00","1":"2310.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"2300.00","1":"2300.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"2275.00","1":"2275.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"2295.00","1":"2295.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"2400.00","1":"2400.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"2449.00","1":"2449.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"2530.00","1":"2530.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"2590.00","1":"2590.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"2641.00","1":"2641.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"2750.00","1":"2750.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"2840.00","1":"2840.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"2840.00","1":"2840.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"2840.00","1":"2840.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"2882.00","1":"2882.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"2890.00","1":"2890.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"2800.00","1":"2800.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"2780.00","1":"2780.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"2650.00","1":"2650.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"2834.00","1":"2834.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"2834.00","1":"2834.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"2750.00","1":"2750.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"2800.00","1":"2800.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"2800.00","1":"2800.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"2800.00","1":"2800.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"2680.00","1":"2680.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"2799.00","1":"2799.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"2900.00","1":"2900.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"3029.25","1":"3029.25"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"3012.50","1":"3012.50"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"2900.00","1":"2900.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"2900.00","1":"2900.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"2900.00","1":"2900.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"3045.00","1":"3045.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"3050.00","1":"3050.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"3100.00","1":"3100.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"2991.68","1":"2991.68"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"3139.00","1":"3139.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"3100.00","1":"3100.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"3255.00","1":"3255.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"3100.00","1":"3100.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"2946.01","1":"2946.01"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"2900.01","1":"2900.01"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"2851.00","1":"2851.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"2900.00","1":"2900.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"3034.00","1":"3034.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"3184.99","1":"3184.99"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"3199.99","1":"3199.99"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"3200.00","1":"3200.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"3353.33","1":"3353.33"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"3400.01","1":"3400.01"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"3450.00","1":"3450.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"3280.02","1":"3280.02"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"3117.00","1":"3117.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"2966.00","1":"2966.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"3114.30","1":"3114.30"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"3114.00","1":"3114.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"2960.00","1":"2960.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"3058.67","1":"3058.67"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"2850.00","1":"2850.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"2800.00","1":"2800.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"2940.00","1":"2940.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"2940.00","1":"2940.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"3150.00","1":"3150.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"3306.99","1":"3306.99"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"3469.00","1":"3469.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"3598.00","1":"3598.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"3489.20","1":"3489.20"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"3400.00","1":"3400.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"3230.00","1":"3230.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"3068.50","1":"3068.50"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"3099.00","1":"3099.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"3197.00","1":"3197.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"3159.00","1":"3159.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"3055.47","1":"3055.47"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"3149.00","1":"3149.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"2992.00","1":"2992.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"2845.01","1":"2845.01"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"2712.00","1":"2712.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"2715.00","1":"2715.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"2800.00","1":"2800.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"2940.00","1":"2940.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"2919.78","1":"2919.78"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"3059.00","1":"3059.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"3194.00","1":"3194.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"3249.00","1":"3249.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"3288.00","1":"3288.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"3123.60","1":"3123.60"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"2980.00","1":"2980.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"2890.00","1":"2890.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"3034.50","1":"3034.50"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"3150.00","1":"3150.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"3150.00","1":"3150.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"3031.00","1":"3031.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"3070.00","1":"3070.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"3100.00","1":"3100.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"3050.00","1":"3050.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"3051.05","1":"3051.05"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"3008.01","1":"3008.01"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"2991.67","1":"2991.67"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"2953.00","1":"2953.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"2883.55","1":"2883.55"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"2900.00","1":"2900.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"3045.00","1":"3045.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"2893.00","1":"2893.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"2513.87","1":"2513.87"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"2639.00","1":"2639.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"2550.00","1":"2550.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"2550.00","1":"2550.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"2598.00","1":"2598.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"2482.00","1":"2482.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"2357.90","1":"2357.90"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"2425.00","1":"2425.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"2400.00","1":"2400.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"2300.11","1":"2300.11"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"2350.00","1":"2350.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"2301.00","1":"2301.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"2300.00","1":"2300.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"2300.00","1":"2300.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"2400.00","1":"2400.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"2499.99","1":"2499.99"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"2599.99","1":"2599.99"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"2470.00","1":"2470.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"2580.00","1":"2580.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"2453.00","1":"2453.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"2352.00","1":"2352.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"2241.01","1":"2241.01"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"2353.00","1":"2353.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"2469.99","1":"2469.99"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"2400.01","1":"2400.01"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"2400.00","1":"2400.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"2301.00","1":"2301.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"2416.05","1":"2416.05"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"2295.25","1":"2295.25"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"2410.01","1":"2410.01"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"2524.99","1":"2524.99"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"2409.99","1":"2409.99"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"2529.98","1":"2529.98"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"2403.49","1":"2403.49"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"2410.00","1":"2410.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"2524.00","1":"2524.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"2430.00","1":"2430.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"2548.90","1":"2548.90"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"2410.00","1":"2410.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"2410.00","1":"2410.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"2410.00","1":"2410.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"2410.00","1":"2410.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"2425.00","1":"2425.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"2311.00","1":"2311.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"2400.00","1":"2400.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"2410.00","1":"2410.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"2290.01","1":"2290.01"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"2290.01","1":"2290.01"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"2210.00","1":"2210.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"2200.00","1":"2200.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"2200.00","1":"2200.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"2110.00","1":"2110.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"2010.00","1":"2010.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"1999.99","1":"1999.99"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"1998.00","1":"1998.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"1970.00","1":"1970.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"1900.00","1":"1900.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"1950.00","1":"1950.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"1965.00","1":"1965.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"1975.00","1":"1975.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"2040.00","1":"2040.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"2050.00","1":"2050.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"1995.83","1":"1995.83"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"2010.00","1":"2010.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"2010.00","1":"2010.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"2020.00","1":"2020.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"2030.00","1":"2030.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"1999.99","1":"1999.99"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"1900.00","1":"1900.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"1950.00","1":"1950.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"1940.00","1":"1940.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"1950.00","1":"1950.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"2001.00","1":"2001.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"1950.00","1":"1950.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"1950.00","1":"1950.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"1949.99","1":"1949.99"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"1948.00","1":"1948.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"1947.50","1":"1947.50"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"1940.00","1":"1940.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"1949.90","1":"1949.90"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"1950.00","1":"1950.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"1947.90","1":"1947.90"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"1948.50","1":"1948.50"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"1998.00","1":"1998.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"2097.00","1":"2097.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"2311.94","1":"2311.94"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"2196.35","1":"2196.35"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"2086.54","1":"2086.54"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"2050.00","1":"2050.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"1950.00","1":"1950.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"1950.00","1":"1950.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"1950.00","1":"1950.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"1900.00","1":"1900.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"1915.00","1":"1915.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"1900.00","1":"1900.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"1950.00","1":"1950.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"1950.00","1":"1950.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"1975.00","1":"1975.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"1975.00","1":"1975.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"2073.75","1":"2073.75"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"2073.75","1":"2073.75"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"2100.00","1":"2100.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"2050.00","1":"2050.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"2051.00","1":"2051.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"2100.00","1":"2100.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"2075.00","1":"2075.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"2076.25","1":"2076.25"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"2079.99","1":"2079.99"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"2050.00","1":"2050.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"2075.00","1":"2075.00"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"2076.00","1":"2076.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"2060.00","1":"2060.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"2061.50","1":"2061.50"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"2075.00","1":"2075.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"2050.00","1":"2050.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"2049.50","1":"2049.50"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"1999.90","1":"1999.90"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"1999.99","1":"1999.99"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"1949.00","1":"1949.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"1945.00","1":"1945.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"1899.90","1":"1899.90"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"1899.99","1":"1899.99"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"1805.00","1":"1805.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"1799.90","1":"1799.90"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"1802.00","1":"1802.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"1850.00","1":"1850.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"1756.55","1":"1756.55"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"1670.00","1":"1670.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"1663.01","1":"1663.01"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"1746.16","1":"1746.16"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"1833.46","1":"1833.46"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"1900.00","1":"1900.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"1994.99","1":"1994.99"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"2094.73","1":"2094.73"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"2134.00","1":"2134.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"2149.33","1":"2149.33"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"2199.00","1":"2199.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"2144.00","1":"2144.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"2037.00","1":"2037.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"2138.85","1":"2138.85"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"2049.00","1":"2049.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"1975.60","1":"1975.60"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"1986.25","1":"1986.25"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"1942.51","1":"1942.51"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"1900.01","1":"1900.01"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"1811.00","1":"1811.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"1727.01","1":"1727.01"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"1813.36","1":"1813.36"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"1775.01","1":"1775.01"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"1863.76","1":"1863.76"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"1849.25","1":"1849.25"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"1899.99","1":"1899.99"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"1949.99","1":"1949.99"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"2024.99","1":"2024.99"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"2079.00","1":"2079.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"2049.00","1":"2049.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"1999.99","1":"1999.99"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"1999.00","1":"1999.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"1900.00","1":"1900.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"1805.01","1":"1805.01"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"1714.77","1":"1714.77"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"1800.00","1":"1800.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"1887.58","1":"1887.58"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"1925.50","1":"1925.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"1927.75","1":"1927.75"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"1998.00","1":"1998.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"1951.00","1":"1951.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"1988.00","1":"1988.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"1888.60","1":"1888.60"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"1980.00","1":"1980.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"1950.00","1":"1950.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"1920.01","1":"1920.01"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"1825.01","1":"1825.01"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"1916.26","1":"1916.26"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"1999.00","1":"1999.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"2040.00","1":"2040.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"1940.00","1":"1940.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"1850.01","1":"1850.01"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"1939.98","1":"1939.98"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"2049.99","1":"2049.99"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"1980.00","1":"1980.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"2000.00","1":"2000.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"2033.00","1":"2033.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"1980.00","1":"1980.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"1890.00","1":"1890.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"1984.50","1":"1984.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"2083.72","1":"2083.72"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"2100.00","1":"2100.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"2100.00","1":"2100.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"2200.00","1":"2200.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"2300.00","1":"2300.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"2350.00","1":"2350.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"2325.00","1":"2325.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"2300.00","1":"2300.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"2300.00","1":"2300.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"2300.00","1":"2300.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"2350.00","1":"2350.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"2400.00","1":"2400.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"2519.95","1":"2519.95"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"2600.00","1":"2600.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"2600.00","1":"2600.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"2600.00","1":"2600.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"2500.00","1":"2500.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"2375.00","1":"2375.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"2461.33","1":"2461.33"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"2450.00","1":"2450.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"2583.99","1":"2583.99"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"2600.00","1":"2600.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"2457.00","1":"2457.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"2456.95","1":"2456.95"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"2309.54","1":"2309.54"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"2300.00","1":"2300.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"2300.00","1":"2300.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"2180.00","1":"2180.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"2100.00","1":"2100.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"2100.00","1":"2100.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"2150.00","1":"2150.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"2040.00","1":"2040.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"2138.33","1":"2138.33"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"2100.00","1":"2100.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"2030.00","1":"2030.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"2031.00","1":"2031.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"2100.00","1":"2100.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"2120.00","1":"2120.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"2249.99","1":"2249.99"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"2340.00","1":"2340.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"2399.99","1":"2399.99"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"2232.00","1":"2232.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"2387.99","1":"2387.99"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"2007.87","1":"2007.87"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"1919.00","1":"1919.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"1930.00","1":"1930.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"1970.00","1":"1970.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"1950.00","1":"1950.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"2049.00","1":"2049.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"2090.00","1":"2090.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"2017.14","1":"2017.14"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"1999.99","1":"1999.99"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"1901.00","1":"1901.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"1900.00","1":"1900.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"1875.00","1":"1875.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"1850.00","1":"1850.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"1900.00","1":"1900.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"1881.00","1":"1881.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"2022.00","1":"2022.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"2000.00","1":"2000.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"2000.00","1":"2000.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"2010.00","1":"2010.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"2160.75","1":"2160.75"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"2322.80","1":"2322.80"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"2169.70","1":"2169.70"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"2174.00","1":"2174.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"2200.00","1":"2200.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"2175.00","1":"2175.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"2244.95","1":"2244.95"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"2240.00","1":"2240.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"2240.00","1":"2240.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"2240.80","1":"2240.80"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"2250.00","1":"2250.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"2266.82","1":"2266.82"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"2250.00","1":"2250.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"2200.00","1":"2200.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"2249.00","1":"2249.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"2200.00","1":"2200.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"2200.00","1":"2200.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"2200.00","1":"2200.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"2200.00","1":"2200.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"2237.57","1":"2237.57"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"2210.00","1":"2210.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"2210.00","1":"2210.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"2249.00","1":"2249.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"2240.00","1":"2240.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"2240.00","1":"2240.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"2240.00","1":"2240.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"2240.44","1":"2240.44"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"2260.00","1":"2260.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"2299.00","1":"2299.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"2300.00","1":"2300.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"2266.00","1":"2266.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"2289.80","1":"2289.80"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"2188.36","1":"2188.36"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"2240.00","1":"2240.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"2240.00","1":"2240.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"2250.00","1":"2250.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"2239.00","1":"2239.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"2270.00","1":"2270.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"2241.00","1":"2241.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"2260.00","1":"2260.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"2260.00","1":"2260.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"2295.00","1":"2295.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"2300.00","1":"2300.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"2300.00","1":"2300.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"2300.00","1":"2300.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"2300.00","1":"2300.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"2320.00","1":"2320.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"2350.70","1":"2350.70"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"2374.75","1":"2374.75"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"2340.00","1":"2340.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"2375.00","1":"2375.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"2395.00","1":"2395.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"2400.00","1":"2400.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"2399.99","1":"2399.99"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"2399.99","1":"2399.99"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"2579.98","1":"2579.98"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"2767.68","1":"2767.68"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"2975.25","1":"2975.25"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"3198.39","1":"3198.39"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"3250.00","1":"3250.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"3452.49","1":"3452.49"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"3483.57","1":"3483.57"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"3550.00","1":"3550.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"3624.00","1":"3624.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"3600.00","1":"3600.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"3454.57","1":"3454.57"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"3400.00","1":"3400.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"3400.00","1":"3400.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"3400.00","1":"3400.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"3400.00","1":"3400.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"3400.00","1":"3400.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"3425.00","1":"3425.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"3402.51","1":"3402.51"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"2970.00","1":"2970.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"2900.07","1":"2900.07"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"3010.00","1":"3010.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"3000.00","1":"3000.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"3148.99","1":"3148.99"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"3050.00","1":"3050.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"3050.00","1":"3050.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"3050.00","1":"3050.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"3060.00","1":"3060.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"2834.00","1":"2834.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"2835.00","1":"2835.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"2750.00","1":"2750.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"2706.37","1":"2706.37"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"2776.01","1":"2776.01"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"2849.90","1":"2849.90"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"3000.00","1":"3000.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"3000.00","1":"3000.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"3000.00","1":"3000.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"3000.00","1":"3000.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"3044.00","1":"3044.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"2850.00","1":"2850.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"2799.08","1":"2799.08"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"2841.33","1":"2841.33"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"2800.00","1":"2800.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"2850.00","1":"2850.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"2928.27","1":"2928.27"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"2947.99","1":"2947.99"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"2950.00","1":"2950.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"2900.00","1":"2900.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"2900.00","1":"2900.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"2900.00","1":"2900.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"2830.00","1":"2830.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"2850.00","1":"2850.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"2897.00","1":"2897.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"2890.45","1":"2890.45"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"2920.00","1":"2920.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"2938.94","1":"2938.94"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"2937.20","1":"2937.20"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"2955.00","1":"2955.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"2900.00","1":"2900.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"2980.00","1":"2980.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"3024.00","1":"3024.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"3015.00","1":"3015.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"3055.00","1":"3055.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"3200.00","1":"3200.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"3100.00","1":"3100.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"3198.98","1":"3198.98"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"3150.00","1":"3150.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"3100.00","1":"3100.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"3099.99","1":"3099.99"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"3175.00","1":"3175.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"3055.00","1":"3055.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"3000.00","1":"3000.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"3022.67","1":"3022.67"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"2929.87","1":"2929.87"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"2900.00","1":"2900.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"2979.89","1":"2979.89"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"2893.33","1":"2893.33"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"2851.00","1":"2851.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"2826.00","1":"2826.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"2800.01","1":"2800.01"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"2800.00","1":"2800.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"2850.00","1":"2850.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"2850.00","1":"2850.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"2869.99","1":"2869.99"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"2666.02","1":"2666.02"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"2750.00","1":"2750.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"2750.00","1":"2750.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"2900.00","1":"2900.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"2800.00","1":"2800.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"2713.18","1":"2713.18"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"2750.00","1":"2750.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"2750.00","1":"2750.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"2750.00","1":"2750.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"2750.00","1":"2750.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"2750.00","1":"2750.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"2750.80","1":"2750.80"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"2837.00","1":"2837.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"2700.00","1":"2700.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"2710.00","1":"2710.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"2848.00","1":"2848.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"2750.01","1":"2750.01"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"2800.00","1":"2800.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"2750.00","1":"2750.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"2750.00","1":"2750.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"2750.00","1":"2750.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"2660.00","1":"2660.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"2799.00","1":"2799.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"2590.01","1":"2590.01"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"2750.00","1":"2750.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"2800.00","1":"2800.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"2800.00","1":"2800.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"2800.00","1":"2800.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"2889.00","1":"2889.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"2859.00","1":"2859.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"2994.00","1":"2994.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"2813.01","1":"2813.01"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"2850.00","1":"2850.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"2805.00","1":"2805.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"2850.00","1":"2850.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"2850.00","1":"2850.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"2800.00","1":"2800.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"2850.00","1":"2850.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"2860.00","1":"2860.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"2900.00","1":"2900.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"2900.00","1":"2900.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"2900.00","1":"2900.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"2801.11","1":"2801.11"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"2798.00","1":"2798.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"2700.00","1":"2700.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"2701.00","1":"2701.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"2700.00","1":"2700.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"2700.00","1":"2700.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"2503.29","1":"2503.29"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"2500.00","1":"2500.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"2644.97","1":"2644.97"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"2644.00","1":"2644.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"2644.00","1":"2644.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"2643.99","1":"2643.99"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"2600.00","1":"2600.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"2570.00","1":"2570.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"2599.99","1":"2599.99"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"2617.50","1":"2617.50"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"2650.47","1":"2650.47"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"2698.00","1":"2698.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"2777.46","1":"2777.46"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"2694.00","1":"2694.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"2787.98","1":"2787.98"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"2782.52","1":"2782.52"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"2810.72","1":"2810.72"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"2854.26","1":"2854.26"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"2863.33","1":"2863.33"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"2912.99","1":"2912.99"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"2930.00","1":"2930.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"2900.00","1":"2900.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"2800.00","1":"2800.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"2685.93","1":"2685.93"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"2720.80","1":"2720.80"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"2738.50","1":"2738.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"2750.00","1":"2750.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"2700.00","1":"2700.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"2769.99","1":"2769.99"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"2780.00","1":"2780.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"2715.25","1":"2715.25"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"2750.00","1":"2750.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"2750.00","1":"2750.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"2705.31","1":"2705.31"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"2734.03","1":"2734.03"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"2748.98","1":"2748.98"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"2730.50","1":"2730.50"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"2725.00","1":"2725.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"2775.00","1":"2775.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"2725.00","1":"2725.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"2715.50","1":"2715.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"2741.11","1":"2741.11"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"2775.59","1":"2775.59"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"2499.00","1":"2499.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"2475.01","1":"2475.01"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"2450.00","1":"2450.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"2420.00","1":"2420.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"2398.63","1":"2398.63"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"2397.98","1":"2397.98"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"2438.08","1":"2438.08"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"2357.05","1":"2357.05"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"2310.01","1":"2310.01"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"2444.85","1":"2444.85"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"2480.00","1":"2480.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"2340.00","1":"2340.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"2321.00","1":"2321.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"2207.11","1":"2207.11"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"2299.99","1":"2299.99"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"2400.00","1":"2400.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"2420.00","1":"2420.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"2450.00","1":"2450.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"2350.05","1":"2350.05"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"2425.00","1":"2425.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"2500.00","1":"2500.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"2450.00","1":"2450.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"2450.00","1":"2450.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"2450.00","1":"2450.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"2420.02","1":"2420.02"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"2455.00","1":"2455.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"2490.00","1":"2490.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"2670.00","1":"2670.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"2566.91","1":"2566.91"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"2619.98","1":"2619.98"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"2620.00","1":"2620.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"2749.99","1":"2749.99"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"2649.90","1":"2649.90"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"2600.00","1":"2600.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"2595.00","1":"2595.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"2649.00","1":"2649.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"2565.00","1":"2565.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"2431.01","1":"2431.01"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"2405.05","1":"2405.05"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"2499.99","1":"2499.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"2494.00","1":"2494.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"2460.00","1":"2460.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"2425.00","1":"2425.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"2450.11","1":"2450.11"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"2479.99","1":"2479.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"2420.00","1":"2420.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"2499.99","1":"2499.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"2460.00","1":"2460.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"2430.00","1":"2430.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"2470.00","1":"2470.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"2470.00","1":"2470.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"2599.99","1":"2599.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"2460.25","1":"2460.25"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"2525.00","1":"2525.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"2525.00","1":"2525.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"2500.00","1":"2500.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"2313.99","1":"2313.99"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"2455.00","1":"2455.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"2277.01","1":"2277.01"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"2447.00","1":"2447.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"2400.00","1":"2400.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"2420.00","1":"2420.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"2425.00","1":"2425.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"2440.00","1":"2440.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"2282.00","1":"2282.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"2450.00","1":"2450.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"2475.00","1":"2475.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"2475.00","1":"2475.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"2500.00","1":"2500.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"2499.00","1":"2499.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"2420.01","1":"2420.01"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"2294.01","1":"2294.01"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"2466.00","1":"2466.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"2400.00","1":"2400.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"2285.01","1":"2285.01"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"2447.99","1":"2447.99"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"2450.00","1":"2450.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"2449.99","1":"2449.99"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"2438.00","1":"2438.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"2450.00","1":"2450.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"2410.00","1":"2410.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"2350.00","1":"2350.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"2380.00","1":"2380.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"2400.00","1":"2400.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"2400.00","1":"2400.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"2400.00","1":"2400.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"2350.00","1":"2350.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"2255.01","1":"2255.01"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"2255.00","1":"2255.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"2172.00","1":"2172.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"2310.00","1":"2310.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"2347.99","1":"2347.99"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"2300.00","1":"2300.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"2297.00","1":"2297.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"2200.00","1":"2200.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"2289.00","1":"2289.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"2250.00","1":"2250.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"2200.00","1":"2200.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"2288.00","1":"2288.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"2290.00","1":"2290.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"2220.00","1":"2220.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"2300.00","1":"2300.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"2260.00","1":"2260.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"2200.01","1":"2200.01"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"2299.99","1":"2299.99"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"2398.00","1":"2398.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"2343.00","1":"2343.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"2320.00","1":"2320.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"2222.23","1":"2222.23"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"2250.00","1":"2250.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"2250.01","1":"2250.01"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"2300.00","1":"2300.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"2335.00","1":"2335.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"2225.00","1":"2225.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"2222.22","1":"2222.22"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"2155.56","1":"2155.56"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"2220.00","1":"2220.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"2110.00","1":"2110.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"2055.10","1":"2055.10"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"2051.00","1":"2051.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"2200.00","1":"2200.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"2110.52","1":"2110.52"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"2152.00","1":"2152.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"2152.00","1":"2152.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"2199.99","1":"2199.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"2123.28","1":"2123.28"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"2110.00","1":"2110.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"2152.00","1":"2152.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"2154.99","1":"2154.99"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"2199.00","1":"2199.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"2098.99","1":"2098.99"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"2139.00","1":"2139.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"2140.00","1":"2140.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"2190.00","1":"2190.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"2190.00","1":"2190.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"2200.00","1":"2200.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"2250.00","1":"2250.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"2250.00","1":"2250.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"2111.25","1":"2111.25"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"2200.00","1":"2200.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"2153.00","1":"2153.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"2200.00","1":"2200.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"2110.00","1":"2110.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"2118.33","1":"2118.33"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"2118.00","1":"2118.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"2200.00","1":"2200.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"2247.99","1":"2247.99"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"2250.00","1":"2250.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"2195.00","1":"2195.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"2098.99","1":"2098.99"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"2040.01","1":"2040.01"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"2011.00","1":"2011.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"2040.00","1":"2040.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"2050.00","1":"2050.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"2030.00","1":"2030.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"2049.00","1":"2049.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"2070.00","1":"2070.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"2149.46","1":"2149.46"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"2310.66","1":"2310.66"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"2431.00","1":"2431.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"2390.01","1":"2390.01"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"2395.00","1":"2395.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"2380.00","1":"2380.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"2380.01","1":"2380.01"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"2400.00","1":"2400.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"2394.00","1":"2394.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"2375.00","1":"2375.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"2375.00","1":"2375.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"2400.00","1":"2400.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"2400.00","1":"2400.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"2335.01","1":"2335.01"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"2399.97","1":"2399.97"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"2375.00","1":"2375.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"2398.99","1":"2398.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"2388.99","1":"2388.99"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"2318.00","1":"2318.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"2325.00","1":"2325.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"2330.00","1":"2330.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"2395.96","1":"2395.96"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"2339.00","1":"2339.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"2335.00","1":"2335.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"2385.00","1":"2385.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"2373.99","1":"2373.99"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"2350.01","1":"2350.01"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"2340.00","1":"2340.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"2367.00","1":"2367.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"2364.51","1":"2364.51"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"2369.99","1":"2369.99"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"2140.00","1":"2140.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"2135.00","1":"2135.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"2130.00","1":"2130.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"2145.00","1":"2145.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"2144.98","1":"2144.98"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"2122.00","1":"2122.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"2135.00","1":"2135.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"2103.01","1":"2103.01"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"2140.00","1":"2140.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"2083.01","1":"2083.01"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"2130.00","1":"2130.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"2103.51","1":"2103.51"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"2110.00","1":"2110.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"2059.99","1":"2059.99"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"2052.01","1":"2052.01"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"2072.90","1":"2072.90"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"2086.00","1":"2086.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"2086.30","1":"2086.30"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"2040.00","1":"2040.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"2055.00","1":"2055.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"2040.00","1":"2040.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"2040.00","1":"2040.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"2020.00","1":"2020.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"2040.01","1":"2040.01"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"2038.00","1":"2038.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"2023.82","1":"2023.82"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"2066.94","1":"2066.94"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"2039.00","1":"2039.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"1999.94","1":"1999.94"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"1999.90","1":"1999.90"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"1999.83","1":"1999.83"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"1999.90","1":"1999.90"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"1995.00","1":"1995.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"1999.00","1":"1999.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"1999.00","1":"1999.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"1991.00","1":"1991.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"1999.80","1":"1999.80"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"1999.99","1":"1999.99"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"1999.96","1":"1999.96"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"1981.17","1":"1981.17"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"1985.00","1":"1985.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"1994.00","1":"1994.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"1998.99","1":"1998.99"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"1999.98","1":"1999.98"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"1989.81","1":"1989.81"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"1938.00","1":"1938.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"1980.00","1":"1980.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"1990.00","1":"1990.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"1975.00","1":"1975.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"1976.00","1":"1976.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"1985.00","1":"1985.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"1980.00","1":"1980.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"1960.01","1":"1960.01"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"1940.00","1":"1940.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"1960.00","1":"1960.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"1915.00","1":"1915.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"1950.00","1":"1950.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"1950.00","1":"1950.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"1970.00","1":"1970.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"1881.00","1":"1881.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"1830.00","1":"1830.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"1825.00","1":"1825.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"1850.00","1":"1850.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"1870.00","1":"1870.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"1900.00","1":"1900.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"1900.00","1":"1900.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"1900.00","1":"1900.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"1900.00","1":"1900.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"1860.01","1":"1860.01"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"1890.00","1":"1890.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"1890.00","1":"1890.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"1890.00","1":"1890.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"1889.00","1":"1889.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"1875.00","1":"1875.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"1801.00","1":"1801.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"1850.00","1":"1850.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"1889.98","1":"1889.98"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"1870.00","1":"1870.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"1880.00","1":"1880.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"1890.00","1":"1890.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"1890.00","1":"1890.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"1882.00","1":"1882.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"1890.00","1":"1890.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"2029.91","1":"2029.91"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"2048.99","1":"2048.99"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"2030.00","1":"2030.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"2029.53","1":"2029.53"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"2020.00","1":"2020.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"2009.50","1":"2009.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"2008.00","1":"2008.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"2000.00","1":"2000.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"1462.50","1":"1462.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"1476.90","1":"1476.90"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"1445.02","1":"1445.02"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"1432.98","1":"1432.98"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"1435.00","1":"1435.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"1439.00","1":"1439.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"1443.90","1":"1443.90"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"1438.50","1":"1438.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"1436.01","1":"1436.01"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"1428.01","1":"1428.01"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"1442.00","1":"1442.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"1435.00","1":"1435.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"1430.00","1":"1430.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"1430.00","1":"1430.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"1434.33","1":"1434.33"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"1432.00","1":"1432.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"1400.01","1":"1400.01"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"1400.00","1":"1400.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"1396.60","1":"1396.60"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"1399.99","1":"1399.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"1400.00","1":"1400.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"1398.05","1":"1398.05"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"1387.00","1":"1387.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"1386.38","1":"1386.38"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"1394.50","1":"1394.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"1387.00","1":"1387.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"1390.00","1":"1390.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"1378.01","1":"1378.01"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"1361.11","1":"1361.11"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"1368.00","1":"1368.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"1351.00","1":"1351.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"1346.50","1":"1346.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"1330.00","1":"1330.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"1325.02","1":"1325.02"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"1338.00","1":"1338.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"1337.00","1":"1337.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"1338.00","1":"1338.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"1340.00","1":"1340.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"1340.00","1":"1340.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"1346.00","1":"1346.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"1347.00","1":"1347.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"1338.50","1":"1338.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"1340.01","1":"1340.01"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"1339.00","1":"1339.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"1337.00","1":"1337.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"1341.00","1":"1341.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"1345.00","1":"1345.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"1357.99","1":"1357.99"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"1341.00","1":"1341.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"1343.00","1":"1343.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"1355.96","1":"1355.96"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"1373.00","1":"1373.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"1375.00","1":"1375.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"1375.00","1":"1375.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"1375.00","1":"1375.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"1379.00","1":"1379.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"1375.00","1":"1375.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"1360.00","1":"1360.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"1365.00","1":"1365.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"1370.00","1":"1370.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"1369.50","1":"1369.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"1375.69","1":"1375.69"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"1378.36","1":"1378.36"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"1372.00","1":"1372.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"1373.69","1":"1373.69"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"1376.31","1":"1376.31"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"1389.96","1":"1389.96"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"1400.00","1":"1400.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"1417.24","1":"1417.24"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"1457.66","1":"1457.66"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"1543.54","1":"1543.54"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"1540.00","1":"1540.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"1520.00","1":"1520.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"1503.13","1":"1503.13"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"1500.00","1":"1500.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"1528.87","1":"1528.87"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"1530.11","1":"1530.11"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"1675.86","1":"1675.86"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"1801.55","1":"1801.55"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"1936.67","1":"1936.67"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"2079.38","1":"2079.38"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"1988.54","1":"1988.54"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"1047.34","1":"1047.34"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"1125.89","1":"1125.89"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"1210.33","1":"1210.33"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"1287.05","1":"1287.05"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"1256.66","1":"1256.66"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"1172.08","1":"1172.08"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"1122.71","1":"1122.71"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"1097.67","1":"1097.67"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"1138.06","1":"1138.06"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"1122.82","1":"1122.82"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"1199.72","1":"1199.72"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"1183.12","1":"1183.12"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"1182.23","1":"1182.23"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"1186.00","1":"1186.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"1192.34","1":"1192.34"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"1195.41","1":"1195.41"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"1202.05","1":"1202.05"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"1270.00","1":"1270.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"1337.23","1":"1337.23"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"1437.52","1":"1437.52"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"1545.33","1":"1545.33"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"1619.92","1":"1619.92"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"1498.43","1":"1498.43"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"1386.05","1":"1386.05"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"1475.50","1":"1475.50"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"1502.86","1":"1502.86"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"1516.17","1":"1516.17"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"1503.68","1":"1503.68"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"1514.99","1":"1514.99"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"1540.96","1":"1540.96"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"1455.00","1":"1455.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"1448.00","1":"1448.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"1442.00","1":"1442.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"1414.74","1":"1414.74"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"1398.55","1":"1398.55"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"1362.38","1":"1362.38"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"1378.90","1":"1378.90"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"1376.08","1":"1376.08"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"1367.50","1":"1367.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"1355.75","1":"1355.75"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"1335.90","1":"1335.90"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"1334.23","1":"1334.23"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"1342.88","1":"1342.88"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"1342.61","1":"1342.61"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"1339.60","1":"1339.60"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"1335.53","1":"1335.53"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"1335.60","1":"1335.60"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"1337.69","1":"1337.69"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"1334.30","1":"1334.30"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"1311.33","1":"1311.33"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"1301.14","1":"1301.14"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"1271.25","1":"1271.25"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"1266.99","1":"1266.99"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"1298.30","1":"1298.30"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"1289.19","1":"1289.19"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"1298.64","1":"1298.64"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"1296.00","1":"1296.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"1298.95","1":"1298.95"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"1294.26","1":"1294.26"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"1285.50","1":"1285.50"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"1285.00","1":"1285.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"1286.67","1":"1286.67"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"1298.14","1":"1298.14"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"1296.52","1":"1296.52"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"1296.00","1":"1296.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"1405.66","1":"1405.66"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"1387.72","1":"1387.72"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"1382.10","1":"1382.10"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"1366.33","1":"1366.33"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"1341.48","1":"1341.48"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"1345.83","1":"1345.83"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"1353.35","1":"1353.35"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"1366.91","1":"1366.91"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"1368.21","1":"1368.21"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"1413.21","1":"1413.21"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"1427.34","1":"1427.34"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"1422.46","1":"1422.46"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"1406.41","1":"1406.41"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"1396.00","1":"1396.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"1397.10","1":"1397.10"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"1390.00","1":"1390.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"1402.05","1":"1402.05"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"1396.01","1":"1396.01"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"1395.50","1":"1395.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"1409.96","1":"1409.96"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"1407.47","1":"1407.47"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"1406.06","1":"1406.06"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"1414.64","1":"1414.64"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"1413.79","1":"1413.79"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"1402.61","1":"1402.61"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"1409.05","1":"1409.05"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"1407.18","1":"1407.18"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"1435.05","1":"1435.05"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"1445.13","1":"1445.13"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"1468.07","1":"1468.07"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"1533.82","1":"1533.82"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"1601.78","1":"1601.78"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"1619.93","1":"1619.93"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"1634.13","1":"1634.13"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"1718.14","1":"1718.14"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"1699.99","1":"1699.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"1698.95","1":"1698.95"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"1693.50","1":"1693.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"1682.88","1":"1682.88"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"1648.17","1":"1648.17"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"1679.89","1":"1679.89"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"1656.63","1":"1656.63"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"1662.50","1":"1662.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"1657.40","1":"1657.40"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"1662.80","1":"1662.80"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"1657.49","1":"1657.49"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"1659.79","1":"1659.79"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"1669.37","1":"1669.37"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"1667.11","1":"1667.11"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"1668.32","1":"1668.32"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"1667.62","1":"1667.62"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"1664.88","1":"1664.88"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"1663.96","1":"1663.96"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"1650.50","1":"1650.50"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"1643.03","1":"1643.03"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"1628.27","1":"1628.27"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"1609.45","1":"1609.45"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"1631.51","1":"1631.51"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"1627.75","1":"1627.75"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"1573.64","1":"1573.64"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"1570.31","1":"1570.31"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"1580.02","1":"1580.02"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"1573.73","1":"1573.73"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"1545.73","1":"1545.73"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"1569.68","1":"1569.68"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"1578.43","1":"1578.43"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"1582.00","1":"1582.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"1628.44","1":"1628.44"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"1624.86","1":"1624.86"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"1607.37","1":"1607.37"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"1598.54","1":"1598.54"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"1597.88","1":"1597.88"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"1590.00","1":"1590.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"1597.28","1":"1597.28"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"1592.77","1":"1592.77"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"1590.43","1":"1590.43"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"1586.92","1":"1586.92"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"1596.31","1":"1596.31"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"1587.28","1":"1587.28"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"1577.04","1":"1577.04"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"1578.60","1":"1578.60"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"1586.61","1":"1586.61"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"1578.94","1":"1578.94"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"1571.67","1":"1571.67"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"1569.34","1":"1569.34"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"1570.66","1":"1570.66"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"1561.38","1":"1561.38"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"1553.60","1":"1553.60"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"1444.33","1":"1444.33"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"1404.00","1":"1404.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"1408.03","1":"1408.03"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"1418.66","1":"1418.66"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"1416.72","1":"1416.72"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"1438.00","1":"1438.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"1402.64","1":"1402.64"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"1388.86","1":"1388.86"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"1379.48","1":"1379.48"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"1401.14","1":"1401.14"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"1398.26","1":"1398.26"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"1380.29","1":"1380.29"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"1360.83","1":"1360.83"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"1353.27","1":"1353.27"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"1360.82","1":"1360.82"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"1360.00","1":"1360.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"1360.00","1":"1360.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"1359.92","1":"1359.92"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"1352.99","1":"1352.99"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"1351.68","1":"1351.68"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"1350.30","1":"1350.30"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"1355.87","1":"1355.87"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"1343.57","1":"1343.57"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"1340.62","1":"1340.62"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"1341.19","1":"1341.19"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"1337.64","1":"1337.64"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"1338.01","1":"1338.01"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"1339.50","1":"1339.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"1331.00","1":"1331.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"1326.25","1":"1326.25"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"1330.00","1":"1330.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"1330.19","1":"1330.19"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"1311.02","1":"1311.02"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"1318.43","1":"1318.43"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"1329.97","1":"1329.97"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"1322.72","1":"1322.72"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"1321.82","1":"1321.82"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"1320.00","1":"1320.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"1324.06","1":"1324.06"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"1329.82","1":"1329.82"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"1329.86","1":"1329.86"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"1352.57","1":"1352.57"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"1345.96","1":"1345.96"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"1332.47","1":"1332.47"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"1329.62","1":"1329.62"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"1329.73","1":"1329.73"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"1329.93","1":"1329.93"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"1329.92","1":"1329.92"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"1328.45","1":"1328.45"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"1329.16","1":"1329.16"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"1323.56","1":"1323.56"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"1319.98","1":"1319.98"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"1320.32","1":"1320.32"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"1324.82","1":"1324.82"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"1319.01","1":"1319.01"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"1315.73","1":"1315.73"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"1314.82","1":"1314.82"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"1316.06","1":"1316.06"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"1312.24","1":"1312.24"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"1301.14","1":"1301.14"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"1299.93","1":"1299.93"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"1299.97","1":"1299.97"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"1299.36","1":"1299.36"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"1299.80","1":"1299.80"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"1299.84","1":"1299.84"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"1300.17","1":"1300.17"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"1299.90","1":"1299.90"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"1299.98","1":"1299.98"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"1299.96","1":"1299.96"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"1296.19","1":"1296.19"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"1298.24","1":"1298.24"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"1300.11","1":"1300.11"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"1299.02","1":"1299.02"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"1297.81","1":"1297.81"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"1294.93","1":"1294.93"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"1293.93","1":"1293.93"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"1287.44","1":"1287.44"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"1276.80","1":"1276.80"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"1278.43","1":"1278.43"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"1284.65","1":"1284.65"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"1284.99","1":"1284.99"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"1280.61","1":"1280.61"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"1278.63","1":"1278.63"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"1277.88","1":"1277.88"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"1278.01","1":"1278.01"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"1270.92","1":"1270.92"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"1273.62","1":"1273.62"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"1247.65","1":"1247.65"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"1167.11","1":"1167.11"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"1195.93","1":"1195.93"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"1244.94","1":"1244.94"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"1246.53","1":"1246.53"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"1236.19","1":"1236.19"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"1230.00","1":"1230.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"1224.60","1":"1224.60"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"1219.88","1":"1219.88"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"1219.92","1":"1219.92"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"1216.80","1":"1216.80"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"1208.82","1":"1208.82"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"1205.00","1":"1205.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"1199.96","1":"1199.96"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"1195.68","1":"1195.68"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"1187.46","1":"1187.46"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"1189.71","1":"1189.71"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"1184.46","1":"1184.46"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"1184.82","1":"1184.82"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"1183.12","1":"1183.12"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"1179.91","1":"1179.91"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"1179.05","1":"1179.05"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"1179.21","1":"1179.21"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"1180.03","1":"1180.03"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"1179.96","1":"1179.96"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"1177.08","1":"1177.08"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"1179.81","1":"1179.81"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"1180.88","1":"1180.88"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"1180.50","1":"1180.50"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"1178.48","1":"1178.48"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"1152.78","1":"1152.78"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"1177.77","1":"1177.77"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"1165.71","1":"1165.71"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"1150.21","1":"1150.21"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"1149.23","1":"1149.23"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"1138.91","1":"1138.91"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"1143.83","1":"1143.83"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"1111.16","1":"1111.16"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"1107.45","1":"1107.45"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"1120.20","1":"1120.20"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"1130.24","1":"1130.24"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"1125.29","1":"1125.29"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"1127.24","1":"1127.24"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"1139.36","1":"1139.36"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"1139.91","1":"1139.91"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"1140.02","1":"1140.02"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"1135.68","1":"1135.68"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"1132.50","1":"1132.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"1130.20","1":"1130.20"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"1218.17","1":"1218.17"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"1263.48","1":"1263.48"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"1247.61","1":"1247.61"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"1229.44","1":"1229.44"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"1208.61","1":"1208.61"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"1215.96","1":"1215.96"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"1222.22","1":"1222.22"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"1215.91","1":"1215.91"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"1205.11","1":"1205.11"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"1193.15","1":"1193.15"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"1200.53","1":"1200.53"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"1231.61","1":"1231.61"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"1245.02","1":"1245.02"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"1191.30","1":"1191.30"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"1184.83","1":"1184.83"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"1182.52","1":"1182.52"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"1174.38","1":"1174.38"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"1158.90","1":"1158.90"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"1169.88","1":"1169.88"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"1190.85","1":"1190.85"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"1191.19","1":"1191.19"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"1195.00","1":"1195.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"1201.05","1":"1201.05"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"1199.96","1":"1199.96"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"1191.98","1":"1191.98"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"1188.02","1":"1188.02"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"1189.43","1":"1189.43"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"1196.68","1":"1196.68"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"1182.46","1":"1182.46"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"1190.70","1":"1190.70"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"1220.19","1":"1220.19"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"1202.93","1":"1202.93"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"1197.71","1":"1197.71"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"1200.68","1":"1200.68"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"1196.81","1":"1196.81"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"1208.28","1":"1208.28"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"1209.70","1":"1209.70"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"1217.03","1":"1217.03"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"1215.09","1":"1215.09"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"1215.33","1":"1215.33"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"1224.91","1":"1224.91"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"1308.32","1":"1308.32"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"1326.61","1":"1326.61"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"1300.55","1":"1300.55"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"1269.96","1":"1269.96"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"1293.61","1":"1293.61"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"1290.02","1":"1290.02"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"1291.40","1":"1291.40"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"1299.94","1":"1299.94"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"1298.88","1":"1298.88"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"1336.28","1":"1336.28"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"1393.01","1":"1393.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"1387.02","1":"1387.02"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"1379.11","1":"1379.11"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"1364.94","1":"1364.94"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1370.30","1":"1370.30"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1370.24","1":"1370.24"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1378.98","1":"1378.98"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1480.88","1":"1480.88"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1474.25","1":"1474.25"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1461.67","1":"1461.67"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"1470.00","1":"1470.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"1417.62","1":"1417.62"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"1446.35","1":"1446.35"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"1458.03","1":"1458.03"}]}