{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"853.99","1":"853.99"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"888.94","1":"888.94"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"890.55","1":"890.55"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"880.01","1":"880.01"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"858.00","1":"858.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"875.01","1":"875.01"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"871.26","1":"871.26"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"872.50","1":"872.50"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"853.50","1":"853.50"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"840.75","1":"840.75"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"815.25","1":"815.25"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"824.00","1":"824.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"825.00","1":"825.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"825.00","1":"825.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"830.00","1":"830.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"830.00","1":"830.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"810.00","1":"810.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"816.19","1":"816.19"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"816.00","1":"816.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"819.63","1":"819.63"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"821.88","1":"821.88"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"839.33","1":"839.33"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"845.00","1":"845.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"854.77","1":"854.77"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"853.95","1":"853.95"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"861.96","1":"861.96"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"871.89","1":"871.89"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"885.68","1":"885.68"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"884.00","1":"884.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"902.66","1":"902.66"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"929.59","1":"929.59"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"927.29","1":"927.29"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"927.83","1":"927.83"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"917.48","1":"917.48"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"952.51","1":"952.51"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"994.75","1":"994.75"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"961.80","1":"961.80"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"919.03","1":"919.03"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"918.74","1":"918.74"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"915.36","1":"915.36"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"916.61","1":"916.61"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"927.94","1":"927.94"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"929.76","1":"929.76"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"944.02","1":"944.02"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"942.00","1":"942.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"939.27","1":"939.27"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"948.69","1":"948.69"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"948.93","1":"948.93"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"942.92","1":"942.92"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"988.96","1":"988.96"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"980.00","1":"980.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"976.78","1":"976.78"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"983.85","1":"983.85"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"987.25","1":"987.25"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"982.39","1":"982.39"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"979.99","1":"979.99"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"981.96","1":"981.96"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"973.40","1":"973.40"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"972.28","1":"972.28"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"976.27","1":"976.27"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"980.98","1":"980.98"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"984.60","1":"984.60"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"999.35","1":"999.35"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"995.68","1":"995.68"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"985.09","1":"985.09"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"992.46","1":"992.46"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"981.64","1":"981.64"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"989.73","1":"989.73"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"970.89","1":"970.89"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"946.59","1":"946.59"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"945.06","1":"945.06"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"966.92","1":"966.92"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"955.00","1":"955.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"959.63","1":"959.63"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"927.71","1":"927.71"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"926.47","1":"926.47"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"931.80","1":"931.80"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"937.27","1":"937.27"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"908.98","1":"908.98"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"886.67","1":"886.67"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"852.86","1":"852.86"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"810.22","1":"810.22"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"850.73","1":"850.73"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"879.12","1":"879.12"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"902.70","1":"902.70"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"920.55","1":"920.55"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"940.60","1":"940.60"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"943.00","1":"943.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"948.00","1":"948.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"930.38","1":"930.38"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"886.50","1":"886.50"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"930.82","1":"930.82"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"920.00","1":"920.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"929.00","1":"929.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"922.29","1":"922.29"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"925.86","1":"925.86"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"933.74","1":"933.74"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"920.80","1":"920.80"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"926.00","1":"926.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"915.96","1":"915.96"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"942.38","1":"942.38"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"948.82","1":"948.82"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"949.05","1":"949.05"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"942.12","1":"942.12"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"948.81","1":"948.81"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"996.22","1":"996.22"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"1010.38","1":"1010.38"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"1007.40","1":"1007.40"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"1002.82","1":"1002.82"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"1040.05","1":"1040.05"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"998.61","1":"998.61"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"1036.98","1":"1036.98"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"1018.43","1":"1018.43"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"1031.91","1":"1031.91"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"1070.07","1":"1070.07"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"1071.69","1":"1071.69"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"1099.94","1":"1099.94"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"1110.77","1":"1110.77"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"1084.95","1":"1084.95"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"1058.37","1":"1058.37"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"1005.46","1":"1005.46"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"955.19","1":"955.19"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"939.65","1":"939.65"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"935.71","1":"935.71"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"940.72","1":"940.72"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"969.16","1":"969.16"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"968.64","1":"968.64"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"979.10","1":"979.10"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"979.09","1":"979.09"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"979.45","1":"979.45"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"980.29","1":"980.29"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"981.85","1":"981.85"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"985.81","1":"985.81"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"982.60","1":"982.60"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"981.40","1":"981.40"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"984.91","1":"984.91"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"980.08","1":"980.08"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"981.82","1":"981.82"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"976.02","1":"976.02"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"972.36","1":"972.36"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"968.82","1":"968.82"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"899.90","1":"899.90"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"891.32","1":"891.32"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"883.36","1":"883.36"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"878.28","1":"878.28"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"854.11","1":"854.11"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"836.59","1":"836.59"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"847.54","1":"847.54"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"854.62","1":"854.62"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"851.34","1":"851.34"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"842.56","1":"842.56"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"841.08","1":"841.08"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"843.41","1":"843.41"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"853.91","1":"853.91"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"845.78","1":"845.78"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"855.78","1":"855.78"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"849.00","1":"849.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"851.56","1":"851.56"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"858.64","1":"858.64"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"877.42","1":"877.42"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"890.44","1":"890.44"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"900.01","1":"900.01"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"896.19","1":"896.19"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"904.29","1":"904.29"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"898.82","1":"898.82"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"905.10","1":"905.10"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"939.87","1":"939.87"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"986.86","1":"986.86"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"1036.20","1":"1036.20"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"1088.01","1":"1088.01"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"1142.41","1":"1142.41"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"1199.53","1":"1199.53"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"1259.50","1":"1259.50"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"1196.53","1":"1196.53"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"1138.57","1":"1138.57"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"1195.49","1":"1195.49"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"1138.87","1":"1138.87"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"1183.22","1":"1183.22"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"1201.61","1":"1201.61"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"1155.22","1":"1155.22"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"1139.89","1":"1139.89"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"1082.90","1":"1082.90"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"1102.73","1":"1102.73"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"1088.33","1":"1088.33"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"1140.88","1":"1140.88"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"1149.99","1":"1149.99"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"1114.05","1":"1114.05"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"1090.00","1":"1090.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"1098.00","1":"1098.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"1080.33","1":"1080.33"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"1060.00","1":"1060.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"1018.39","1":"1018.39"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"1042.50","1":"1042.50"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"1037.20","1":"1037.20"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"1081.20","1":"1081.20"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"1080.48","1":"1080.48"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"1039.00","1":"1039.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"1026.88","1":"1026.88"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"1030.01","1":"1030.01"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"1025.00","1":"1025.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"1040.75","1":"1040.75"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"1054.70","1":"1054.70"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"1047.27","1":"1047.27"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"1099.63","1":"1099.63"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"1154.61","1":"1154.61"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"1164.51","1":"1164.51"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"1130.50","1":"1130.50"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"1124.73","1":"1124.73"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"1110.00","1":"1110.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"1110.01","1":"1110.01"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"1083.86","1":"1083.86"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"1084.99","1":"1084.99"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"1087.62","1":"1087.62"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"1106.72","1":"1106.72"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"1119.86","1":"1119.86"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"1087.17","1":"1087.17"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"1080.00","1":"1080.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"1063.97","1":"1063.97"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"1069.88","1":"1069.88"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"1080.50","1":"1080.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"1091.57","1":"1091.57"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"1104.06","1":"1104.06"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"1150.83","1":"1150.83"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"1135.68","1":"1135.68"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"1139.00","1":"1139.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"1149.40","1":"1149.40"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"1143.91","1":"1143.91"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"1149.80","1":"1149.80"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"1134.99","1":"1134.99"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"1153.00","1":"1153.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"1143.44","1":"1143.44"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"1136.00","1":"1136.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"1138.75","1":"1138.75"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"1134.79","1":"1134.79"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"1126.19","1":"1126.19"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"1133.31","1":"1133.31"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"1125.00","1":"1125.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"1124.00","1":"1124.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"1139.42","1":"1139.42"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"1196.39","1":"1196.39"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"1230.75","1":"1230.75"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"1265.31","1":"1265.31"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"1202.05","1":"1202.05"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"1143.71","1":"1143.71"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"1099.45","1":"1099.45"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"1045.17","1":"1045.17"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"1004.02","1":"1004.02"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"957.10","1":"957.10"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"1004.95","1":"1004.95"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"1050.50","1":"1050.50"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"1043.90","1":"1043.90"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"1025.10","1":"1025.10"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"1048.00","1":"1048.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"1029.00","1":"1029.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"1017.53","1":"1017.53"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"1015.88","1":"1015.88"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"1015.00","1":"1015.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"1005.85","1":"1005.85"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"998.92","1":"998.92"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"1015.00","1":"1015.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"1001.65","1":"1001.65"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"1030.23","1":"1030.23"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"1022.00","1":"1022.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"1026.89","1":"1026.89"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"1038.62","1":"1038.62"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"1027.02","1":"1027.02"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"1036.10","1":"1036.10"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"1028.00","1":"1028.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"1032.50","1":"1032.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"1050.40","1":"1050.40"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"1071.63","1":"1071.63"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"1084.22","1":"1084.22"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"1079.48","1":"1079.48"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"1079.24","1":"1079.24"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"1126.37","1":"1126.37"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"1173.71","1":"1173.71"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"1157.66","1":"1157.66"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"1099.85","1":"1099.85"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"1087.70","1":"1087.70"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"1119.75","1":"1119.75"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"1130.66","1":"1130.66"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"1132.59","1":"1132.59"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"1133.07","1":"1133.07"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"1129.63","1":"1129.63"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"1130.00","1":"1130.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"1122.32","1":"1122.32"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"1144.53","1":"1144.53"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"1087.31","1":"1087.31"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"1032.95","1":"1032.95"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"1035.40","1":"1035.40"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"1034.38","1":"1034.38"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"1043.58","1":"1043.58"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"1095.75","1":"1095.75"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"1150.53","1":"1150.53"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"1144.56","1":"1144.56"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"1139.12","1":"1139.12"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"1082.17","1":"1082.17"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"1045.47","1":"1045.47"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"1079.08","1":"1079.08"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"1051.08","1":"1051.08"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"1050.76","1":"1050.76"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"1032.78","1":"1032.78"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"1016.18","1":"1016.18"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"981.65","1":"981.65"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"975.60","1":"975.60"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"999.00","1":"999.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"995.00","1":"995.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"1013.99","1":"1013.99"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"1011.10","1":"1011.10"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"1027.80","1":"1027.80"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"1008.55","1":"1008.55"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"1006.54","1":"1006.54"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"1005.20","1":"1005.20"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"999.79","1":"999.79"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"999.94","1":"999.94"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"1009.42","1":"1009.42"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"1010.00","1":"1010.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"994.30","1":"994.30"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"995.50","1":"995.50"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"998.30","1":"998.30"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"993.00","1":"993.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"986.08","1":"986.08"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"997.00","1":"997.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"982.50","1":"982.50"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"975.51","1":"975.51"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"975.00","1":"975.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"970.40","1":"970.40"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"987.00","1":"987.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"980.11","1":"980.11"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"973.31","1":"973.31"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"980.00","1":"980.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"978.01","1":"978.01"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"980.30","1":"980.30"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"987.33","1":"987.33"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"987.52","1":"987.52"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"994.92","1":"994.92"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"989.01","1":"989.01"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"974.35","1":"974.35"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"987.46","1":"987.46"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"991.93","1":"991.93"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"995.00","1":"995.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"991.08","1":"991.08"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"992.01","1":"992.01"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"989.00","1":"989.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"990.80","1":"990.80"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"988.67","1":"988.67"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"1013.00","1":"1013.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"1016.55","1":"1016.55"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"1023.93","1":"1023.93"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"1075.12","1":"1075.12"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"1072.59","1":"1072.59"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"1072.10","1":"1072.10"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"1079.00","1":"1079.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"1066.10","1":"1066.10"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"1058.82","1":"1058.82"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"1068.75","1":"1068.75"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"1114.96","1":"1114.96"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"1099.65","1":"1099.65"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"1106.33","1":"1106.33"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"1114.48","1":"1114.48"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"1115.17","1":"1115.17"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"1118.43","1":"1118.43"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"1106.67","1":"1106.67"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"1108.60","1":"1108.60"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"1120.64","1":"1120.64"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"1125.53","1":"1125.53"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"1135.01","1":"1135.01"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"1120.19","1":"1120.19"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"1111.22","1":"1111.22"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"1111.16","1":"1111.16"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"1074.21","1":"1074.21"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"1077.72","1":"1077.72"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"1076.94","1":"1076.94"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"1081.23","1":"1081.23"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"1089.85","1":"1089.85"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"1083.83","1":"1083.83"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"1083.31","1":"1083.31"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"1065.03","1":"1065.03"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"1066.00","1":"1066.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"1070.00","1":"1070.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"1074.64","1":"1074.64"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"1068.40","1":"1068.40"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"1074.76","1":"1074.76"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"1064.20","1":"1064.20"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"1074.45","1":"1074.45"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"1035.52","1":"1035.52"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"1082.87","1":"1082.87"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"1086.79","1":"1086.79"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"981.54","1":"981.54"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"982.58","1":"982.58"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"982.19","1":"982.19"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"959.56","1":"959.56"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"970.00","1":"970.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"954.32","1":"954.32"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"969.00","1":"969.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"959.03","1":"959.03"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"965.00","1":"965.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"960.71","1":"960.71"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"963.44","1":"963.44"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"966.67","1":"966.67"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"969.45","1":"969.45"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"974.15","1":"974.15"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"973.78","1":"973.78"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"982.64","1":"982.64"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"978.95","1":"978.95"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"992.31","1":"992.31"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"942.70","1":"942.70"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"895.57","1":"895.57"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"901.26","1":"901.26"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"907.96","1":"907.96"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"906.76","1":"906.76"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"900.55","1":"900.55"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"898.54","1":"898.54"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"897.06","1":"897.06"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"892.36","1":"892.36"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"884.59","1":"884.59"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"880.21","1":"880.21"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"883.83","1":"883.83"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"882.53","1":"882.53"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"905.36","1":"905.36"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"906.09","1":"906.09"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"904.56","1":"904.56"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"902.10","1":"902.10"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"904.68","1":"904.68"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"903.15","1":"903.15"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"895.47","1":"895.47"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"905.25","1":"905.25"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"901.00","1":"901.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"899.50","1":"899.50"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"903.25","1":"903.25"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"900.08","1":"900.08"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"910.87","1":"910.87"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"956.41","1":"956.41"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"981.29","1":"981.29"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"998.44","1":"998.44"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"995.45","1":"995.45"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"1005.00","1":"1005.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"1004.40","1":"1004.40"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"1001.46","1":"1001.46"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"1005.00","1":"1005.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"1005.75","1":"1005.75"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"1011.83","1":"1011.83"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"1062.42","1":"1062.42"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"1115.54","1":"1115.54"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"1171.31","1":"1171.31"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"1204.27","1":"1204.27"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"1208.49","1":"1208.49"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"1200.98","1":"1200.98"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"1229.29","1":"1229.29"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"1238.01","1":"1238.01"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"1246.81","1":"1246.81"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"1309.15","1":"1309.15"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"1371.82","1":"1371.82"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"1437.83","1":"1437.83"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"1509.72","1":"1509.72"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"1585.20","1":"1585.20"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"1664.46","1":"1664.46"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"1596.84","1":"1596.84"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"1556.02","1":"1556.02"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"1532.50","1":"1532.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"1606.80","1":"1606.80"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"1608.00","1":"1608.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"1529.88","1":"1529.88"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"1468.20","1":"1468.20"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"1465.66","1":"1465.66"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"1483.42","1":"1483.42"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"1447.28","1":"1447.28"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"1402.09","1":"1402.09"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"1414.44","1":"1414.44"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"1365.70","1":"1365.70"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"1326.66","1":"1326.66"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"1350.00","1":"1350.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"1351.96","1":"1351.96"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"1419.55","1":"1419.55"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"1454.21","1":"1454.21"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"1422.84","1":"1422.84"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"1420.02","1":"1420.02"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"1400.89","1":"1400.89"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"1420.27","1":"1420.27"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"1400.00","1":"1400.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"1405.00","1":"1405.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"1397.00","1":"1397.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"1400.00","1":"1400.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"1400.00","1":"1400.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"1400.00","1":"1400.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"1395.00","1":"1395.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"1401.19","1":"1401.19"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"1397.02","1":"1397.02"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"1403.49","1":"1403.49"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"1398.67","1":"1398.67"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"1468.60","1":"1468.60"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"1517.85","1":"1517.85"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"1593.74","1":"1593.74"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"1559.00","1":"1559.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"1530.62","1":"1530.62"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"1540.85","1":"1540.85"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"1505.00","1":"1505.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"1500.55","1":"1500.55"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"1517.77","1":"1517.77"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"1501.75","1":"1501.75"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"1520.50","1":"1520.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"1500.09","1":"1500.09"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"1505.01","1":"1505.01"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"1580.26","1":"1580.26"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"1615.73","1":"1615.73"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"1620.00","1":"1620.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"1600.00","1":"1600.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"1590.00","1":"1590.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"1580.71","1":"1580.71"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"1590.00","1":"1590.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"1640.05","1":"1640.05"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"1650.00","1":"1650.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"1649.23","1":"1649.23"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"1731.69","1":"1731.69"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"1813.13","1":"1813.13"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"1821.27","1":"1821.27"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"1777.35","1":"1777.35"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"1761.30","1":"1761.30"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"1762.02","1":"1762.02"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"1795.38","1":"1795.38"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"1785.00","1":"1785.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"1823.00","1":"1823.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"1852.30","1":"1852.30"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"1826.00","1":"1826.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"1850.00","1":"1850.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"1850.00","1":"1850.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"1850.00","1":"1850.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"1839.99","1":"1839.99"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"1800.00","1":"1800.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"1790.00","1":"1790.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"1800.00","1":"1800.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"1817.00","1":"1817.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"1800.00","1":"1800.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"1714.53","1":"1714.53"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"1800.25","1":"1800.25"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"1774.11","1":"1774.11"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"1794.00","1":"1794.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"1790.00","1":"1790.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"1782.02","1":"1782.02"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"1740.00","1":"1740.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"1750.00","1":"1750.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"1706.67","1":"1706.67"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"1705.77","1":"1705.77"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"1730.00","1":"1730.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"1725.00","1":"1725.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"1652.00","1":"1652.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"1675.26","1":"1675.26"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"1621.25","1":"1621.25"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"1699.00","1":"1699.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"1660.11","1":"1660.11"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"1652.00","1":"1652.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"1655.00","1":"1655.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"1589.09","1":"1589.09"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"1556.43","1":"1556.43"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"1510.00","1":"1510.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"1585.50","1":"1585.50"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"1659.99","1":"1659.99"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"1620.00","1":"1620.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"1582.00","1":"1582.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"1585.00","1":"1585.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"1585.00","1":"1585.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"1610.00","1":"1610.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"1532.24","1":"1532.24"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"1599.20","1":"1599.20"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"1561.79","1":"1561.79"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"1568.00","1":"1568.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"1598.17","1":"1598.17"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"1650.00","1":"1650.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"1576.53","1":"1576.53"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"1635.00","1":"1635.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"1600.00","1":"1600.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"1605.00","1":"1605.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"1555.00","1":"1555.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"1600.00","1":"1600.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"1532.05","1":"1532.05"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"1560.00","1":"1560.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"1546.00","1":"1546.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"1534.09","1":"1534.09"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"1520.00","1":"1520.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"1520.21","1":"1520.21"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"1550.63","1":"1550.63"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"1580.00","1":"1580.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"1610.42","1":"1610.42"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"1621.00","1":"1621.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"1650.00","1":"1650.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"1636.00","1":"1636.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"1618.17","1":"1618.17"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"1600.00","1":"1600.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"1605.00","1":"1605.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"1628.53","1":"1628.53"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"1612.50","1":"1612.50"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"1662.83","1":"1662.83"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"1662.06","1":"1662.06"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"1680.00","1":"1680.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"1675.00","1":"1675.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"1591.25","1":"1591.25"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"1609.24","1":"1609.24"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"1614.00","1":"1614.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"1587.68","1":"1587.68"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"1599.92","1":"1599.92"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"1598.44","1":"1598.44"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"1580.00","1":"1580.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"1581.10","1":"1581.10"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"1575.16","1":"1575.16"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"1562.83","1":"1562.83"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"1566.69","1":"1566.69"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"1557.56","1":"1557.56"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"1541.35","1":"1541.35"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"1512.19","1":"1512.19"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"1481.00","1":"1481.00"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"1478.10","1":"1478.10"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"1552.00","1":"1552.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"1629.37","1":"1629.37"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"1708.13","1":"1708.13"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"1690.98","1":"1690.98"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"1656.62","1":"1656.62"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"1590.20","1":"1590.20"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"1649.89","1":"1649.89"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"1536.04","1":"1536.04"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"1500.00","1":"1500.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"1500.00","1":"1500.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"1425.00","1":"1425.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"1353.75","1":"1353.75"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"1321.25","1":"1321.25"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"1370.83","1":"1370.83"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"1340.00","1":"1340.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"1310.00","1":"1310.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"1372.00","1":"1372.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"1400.00","1":"1400.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"1410.38","1":"1410.38"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"1435.00","1":"1435.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"1363.30","1":"1363.30"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"1300.01","1":"1300.01"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"1299.00","1":"1299.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"1320.00","1":"1320.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"1365.00","1":"1365.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"1350.00","1":"1350.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"1330.00","1":"1330.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"1350.00","1":"1350.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"1320.00","1":"1320.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"1312.72","1":"1312.72"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"1378.35","1":"1378.35"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"1386.64","1":"1386.64"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"1396.00","1":"1396.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"1408.08","1":"1408.08"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"1390.00","1":"1390.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"1420.00","1":"1420.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"1370.73","1":"1370.73"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"1340.09","1":"1340.09"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"1323.00","1":"1323.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"1350.00","1":"1350.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"1315.00","1":"1315.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"1292.11","1":"1292.11"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"1227.51","1":"1227.51"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"1280.00","1":"1280.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"1287.00","1":"1287.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"1286.00","1":"1286.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"1221.81","1":"1221.81"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"1200.00","1":"1200.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"1170.00","1":"1170.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"1204.00","1":"1204.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"1227.50","1":"1227.50"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"1190.00","1":"1190.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"1182.56","1":"1182.56"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"1153.61","1":"1153.61"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"1153.61","1":"1153.61"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"1130.00","1":"1130.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"1110.91","1":"1110.91"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"1127.10","1":"1127.10"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"1120.44","1":"1120.44"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"1079.75","1":"1079.75"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"1079.75","1":"1079.75"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"1079.75","1":"1079.75"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"1115.00","1":"1115.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"1097.00","1":"1097.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"1091.83","1":"1091.83"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"1121.55","1":"1121.55"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"1096.00","1":"1096.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"1080.00","1":"1080.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"1080.00","1":"1080.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"1087.50","1":"1087.50"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"1087.50","1":"1087.50"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"1087.50","1":"1087.50"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"1035.13","1":"1035.13"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"1024.50","1":"1024.50"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"1055.12","1":"1055.12"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"1031.25","1":"1031.25"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"1010.00","1":"1010.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"985.54","1":"985.54"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"998.80","1":"998.80"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"1001.67","1":"1001.67"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"990.00","1":"990.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"1008.75","1":"1008.75"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"1015.00","1":"1015.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"1045.45","1":"1045.45"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"1075.86","1":"1075.86"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"1070.00","1":"1070.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"1017.24","1":"1017.24"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"1000.00","1":"1000.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"990.00","1":"990.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"1020.00","1":"1020.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"980.30","1":"980.30"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"980.00","1":"980.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"1016.16","1":"1016.16"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"970.00","1":"970.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"985.00","1":"985.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"1011.67","1":"1011.67"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"1005.00","1":"1005.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"1015.00","1":"1015.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"1015.00","1":"1015.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"1016.86","1":"1016.86"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"1046.56","1":"1046.56"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"1098.88","1":"1098.88"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"1066.00","1":"1066.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"1068.99","1":"1068.99"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"1043.78","1":"1043.78"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"1030.05","1":"1030.05"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"1061.76","1":"1061.76"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"1040.00","1":"1040.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"1027.55","1":"1027.55"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"1037.51","1":"1037.51"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"1045.00","1":"1045.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"1033.33","1":"1033.33"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"1002.93","1":"1002.93"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"1005.20","1":"1005.20"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"995.00","1":"995.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"992.50","1":"992.50"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"982.86","1":"982.86"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"999.00","1":"999.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"1000.00","1":"1000.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"973.33","1":"973.33"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"971.00","1":"971.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"1010.00","1":"1010.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"1013.25","1":"1013.25"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"1006.92","1":"1006.92"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"1017.50","1":"1017.50"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"1025.00","1":"1025.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"1035.00","1":"1035.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"1035.00","1":"1035.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"1045.00","1":"1045.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"1048.68","1":"1048.68"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"1101.11","1":"1101.11"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"1123.25","1":"1123.25"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"1116.75","1":"1116.75"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"1140.00","1":"1140.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"1163.33","1":"1163.33"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"1160.50","1":"1160.50"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"1158.10","1":"1158.10"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"1144.50","1":"1144.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"1144.50","1":"1144.50"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"1201.72","1":"1201.72"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"1174.12","1":"1174.12"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"1171.33","1":"1171.33"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"1149.33","1":"1149.33"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"1140.00","1":"1140.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"1151.10","1":"1151.10"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"1127.34","1":"1127.34"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"1142.00","1":"1142.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"1137.26","1":"1137.26"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"1138.89","1":"1138.89"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"1195.83","1":"1195.83"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"1240.68","1":"1240.68"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"1216.50","1":"1216.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"1209.00","1":"1209.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"1215.00","1":"1215.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"1195.91","1":"1195.91"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"1180.25","1":"1180.25"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"1211.75","1":"1211.75"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"1211.50","1":"1211.50"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"1180.19","1":"1180.19"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"1175.50","1":"1175.50"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"1210.99","1":"1210.99"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"1193.00","1":"1193.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"1231.10","1":"1231.10"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"1224.48","1":"1224.48"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"1215.70","1":"1215.70"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"1200.00","1":"1200.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"1220.00","1":"1220.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"1226.66","1":"1226.66"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"1243.69","1":"1243.69"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"1239.76","1":"1239.76"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"1238.40","1":"1238.40"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"1230.00","1":"1230.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"1238.00","1":"1238.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"1212.80","1":"1212.80"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"1210.00","1":"1210.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"1218.08","1":"1218.08"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"1208.79","1":"1208.79"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"1213.33","1":"1213.33"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"1199.99","1":"1199.99"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"1192.50","1":"1192.50"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"1192.75","1":"1192.75"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"1193.75","1":"1193.75"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"1190.00","1":"1190.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"1186.17","1":"1186.17"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"1172.51","1":"1172.51"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"1169.00","1":"1169.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"1160.31","1":"1160.31"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"1179.88","1":"1179.88"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"1184.23","1":"1184.23"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"1185.75","1":"1185.75"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"1180.50","1":"1180.50"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"1178.00","1":"1178.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"1180.33","1":"1180.33"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"1180.00","1":"1180.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"1180.00","1":"1180.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"1221.81","1":"1221.81"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"1209.99","1":"1209.99"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"1190.00","1":"1190.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"1190.50","1":"1190.50"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"1187.94","1":"1187.94"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"1185.00","1":"1185.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"1183.13","1":"1183.13"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"1185.67","1":"1185.67"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"1189.60","1":"1189.60"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"1188.00","1":"1188.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"1170.00","1":"1170.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"1175.00","1":"1175.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"1175.00","1":"1175.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"1182.50","1":"1182.50"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"1168.46","1":"1168.46"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"1134.44","1":"1134.44"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"1119.25","1":"1119.25"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"1092.93","1":"1092.93"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"1074.50","1":"1074.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"1098.00","1":"1098.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"1082.76","1":"1082.76"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"1030.41","1":"1030.41"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"1026.14","1":"1026.14"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"1002.14","1":"1002.14"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"1040.92","1":"1040.92"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"1000.00","1":"1000.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"990.00","1":"990.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"1005.03","1":"1005.03"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"989.33","1":"989.33"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"986.85","1":"986.85"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"977.43","1":"977.43"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"986.08","1":"986.08"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"981.78","1":"981.78"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"975.00","1":"975.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"974.31","1":"974.31"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"967.52","1":"967.52"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"970.50","1":"970.50"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"973.03","1":"973.03"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"970.87","1":"970.87"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"964.02","1":"964.02"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"952.83","1":"952.83"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"907.67","1":"907.67"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"906.47","1":"906.47"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"935.12","1":"935.12"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"879.99","1":"879.99"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"863.83","1":"863.83"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"831.11","1":"831.11"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"835.00","1":"835.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"797.32","1":"797.32"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"798.57","1":"798.57"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"798.89","1":"798.89"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"810.20","1":"810.20"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"807.71","1":"807.71"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"800.02","1":"800.02"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"790.66","1":"790.66"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"752.68","1":"752.68"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"760.00","1":"760.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"780.84","1":"780.84"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"745.06","1":"745.06"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"740.00","1":"740.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"731.00","1":"731.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"745.50","1":"745.50"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"750.80","1":"750.80"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"721.36","1":"721.36"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"715.50","1":"715.50"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"733.70","1":"733.70"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"750.00","1":"750.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"750.01","1":"750.01"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"759.00","1":"759.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"758.99","1":"758.99"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"749.48","1":"749.48"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"749.90","1":"749.90"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"761.11","1":"761.11"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"750.00","1":"750.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"758.00","1":"758.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"760.00","1":"760.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"787.50","1":"787.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"786.00","1":"786.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"800.67","1":"800.67"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"802.17","1":"802.17"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"777.52","1":"777.52"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"780.00","1":"780.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"784.99","1":"784.99"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"772.34","1":"772.34"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"760.00","1":"760.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"775.25","1":"775.25"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"760.00","1":"760.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"761.01","1":"761.01"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"760.31","1":"760.31"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"760.00","1":"760.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"762.15","1":"762.15"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"758.60","1":"758.60"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"751.50","1":"751.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"751.33","1":"751.33"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"761.00","1":"761.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"760.00","1":"760.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"722.11","1":"722.11"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"735.00","1":"735.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"710.00","1":"710.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"707.59","1":"707.59"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"727.75","1":"727.75"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"732.85","1":"732.85"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"752.00","1":"752.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"764.00","1":"764.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"745.80","1":"745.80"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"744.00","1":"744.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"722.70","1":"722.70"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"735.00","1":"735.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"705.42","1":"705.42"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"700.00","1":"700.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"670.00","1":"670.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"636.50","1":"636.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"610.00","1":"610.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"587.50","1":"587.50"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"610.00","1":"610.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"618.00","1":"618.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"0.00","1":"0.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"617.22","1":"617.22"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"648.08","1":"648.08"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"680.48","1":"680.48"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"714.50","1":"714.50"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"700.00","1":"700.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"734.85","1":"734.85"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"765.66","1":"765.66"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"794.00","1":"794.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"796.00","1":"796.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"780.00","1":"780.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"741.00","1":"741.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"769.00","1":"769.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"750.00","1":"750.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"730.00","1":"730.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"766.11","1":"766.11"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"787.20","1":"787.20"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"760.00","1":"760.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"760.00","1":"760.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"750.00","1":"750.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"726.89","1":"726.89"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"730.58","1":"730.58"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"725.00","1":"725.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"729.00","1":"729.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"731.00","1":"731.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"734.99","1":"734.99"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"698.25","1":"698.25"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"663.34","1":"663.34"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"630.18","1":"630.18"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"598.68","1":"598.68"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"568.75","1":"568.75"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"549.63","1":"549.63"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"577.11","1":"577.11"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"588.00","1":"588.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"607.98","1":"607.98"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"611.01","1":"611.01"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"600.00","1":"600.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"579.20","1":"579.20"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"570.00","1":"570.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"574.00","1":"574.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"589.99","1":"589.99"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"587.99","1":"587.99"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"597.99","1":"597.99"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"582.50","1":"582.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"580.00","1":"580.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"551.75","1":"551.75"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"568.00","1":"568.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"560.00","1":"560.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"553.33","1":"553.33"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"542.48","1":"542.48"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"544.95","1":"544.95"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"531.66","1":"531.66"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"530.00","1":"530.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"533.99","1":"533.99"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"535.00","1":"535.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"530.23","1":"530.23"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"533.89","1":"533.89"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"534.90","1":"534.90"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"508.97","1":"508.97"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"483.53","1":"483.53"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"461.08","1":"461.08"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"465.00","1":"465.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"452.80","1":"452.80"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"463.72","1":"463.72"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"453.06","1":"453.06"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"457.14","1":"457.14"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"467.09","1":"467.09"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"465.00","1":"465.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"458.04","1":"458.04"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"452.52","1":"452.52"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"455.00","1":"455.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"457.53","1":"457.53"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"457.53","1":"457.53"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"453.00","1":"453.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"451.83","1":"451.83"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"461.00","1":"461.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"459.79","1":"459.79"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"443.07","1":"443.07"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"430.50","1":"430.50"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"450.66","1":"450.66"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"450.00","1":"450.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"0.00","1":"0.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"443.28","1":"443.28"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"435.00","1":"435.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"449.20","1":"449.20"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"455.00","1":"455.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"444.53","1":"444.53"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"447.00","1":"447.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"450.00","1":"450.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"437.50","1":"437.50"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"450.00","1":"450.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"449.90","1":"449.90"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"462.00","1":"462.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"441.28","1":"441.28"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"419.22","1":"419.22"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"398.26","1":"398.26"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"405.00","1":"405.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"410.01","1":"410.01"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"394.20","1":"394.20"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"395.10","1":"395.10"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"390.00","1":"390.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"405.39","1":"405.39"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"400.00","1":"400.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"395.00","1":"395.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"375.25","1":"375.25"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"382.50","1":"382.50"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"376.83","1":"376.83"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"381.00","1":"381.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"392.02","1":"392.02"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"389.00","1":"389.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"408.45","1":"408.45"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"411.71","1":"411.71"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"411.71","1":"411.71"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"391.13","1":"391.13"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"381.01","1":"381.01"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"380.00","1":"380.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"381.50","1":"381.50"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"380.25","1":"380.25"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"391.50","1":"391.50"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"398.93","1":"398.93"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"379.06","1":"379.06"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"365.13","1":"365.13"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"346.88","1":"346.88"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"346.83","1":"346.83"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"336.50","1":"336.50"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"336.50","1":"336.50"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"319.68","1":"319.68"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"311.46","1":"311.46"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"321.00","1":"321.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"319.05","1":"319.05"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"305.01","1":"305.01"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"315.00","1":"315.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"316.00","1":"316.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"331.80","1":"331.80"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"342.14","1":"342.14"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"342.44","1":"342.44"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"326.99","1":"326.99"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"339.09","1":"339.09"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"332.53","1":"332.53"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"332.53","1":"332.53"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"332.53","1":"332.53"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"342.95","1":"342.95"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"340.00","1":"340.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"325.00","1":"325.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"315.00","1":"315.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"329.90","1":"329.90"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"337.69","1":"337.69"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"324.98","1":"324.98"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"322.00","1":"322.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"316.00","1":"316.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"312.50","1":"312.50"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"312.50","1":"312.50"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"312.50","1":"312.50"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"310.00","1":"310.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"310.00","1":"310.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"301.50","1":"301.50"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"310.00","1":"310.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"317.80","1":"317.80"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"331.00","1":"331.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"321.50","1":"321.50"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"335.00","1":"335.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"331.00","1":"331.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"325.00","1":"325.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"325.00","1":"325.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"325.00","1":"325.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"308.76","1":"308.76"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"293.33","1":"293.33"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"278.67","1":"278.67"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"285.83","1":"285.83"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"298.00","1":"298.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"283.10","1":"283.10"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"295.00","1":"295.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"280.50","1":"280.50"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"272.00","1":"272.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"258.43","1":"258.43"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"250.00","1":"250.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"250.00","1":"250.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"245.50","1":"245.50"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"255.00","1":"255.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"267.75","1":"267.75"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"281.13","1":"281.13"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"267.08","1":"267.08"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"274.00","1":"274.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"275.00","1":"275.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"283.50","1":"283.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"270.00","1":"270.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"269.00","1":"269.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"265.00","1":"265.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"273.00","1":"273.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"261.65","1":"261.65"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"260.50","1":"260.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"271.51","1":"271.51"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"270.00","1":"270.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"270.00","1":"270.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"271.00","1":"271.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"270.00","1":"270.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"270.00","1":"270.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"273.33","1":"273.33"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"275.00","1":"275.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"288.17","1":"288.17"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"299.48","1":"299.48"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"290.00","1":"290.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"281.75","1":"281.75"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"269.23","1":"269.23"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"275.00","1":"275.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"270.51","1":"270.51"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"271.37","1":"271.37"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"275.00","1":"275.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"285.50","1":"285.50"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"285.00","1":"285.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"288.00","1":"288.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"302.40","1":"302.40"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"317.52","1":"317.52"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"333.39","1":"333.39"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"350.05","1":"350.05"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"367.55","1":"367.55"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"385.92","1":"385.92"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"405.21","1":"405.21"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"425.47","1":"425.47"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"446.74","1":"446.74"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"469.07","1":"469.07"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"492.52","1":"492.52"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"493.15","1":"493.15"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"488.20","1":"488.20"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"511.33","1":"511.33"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"493.71","1":"493.71"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"489.98","1":"489.98"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"466.65","1":"466.65"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"475.00","1":"475.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"479.99","1":"479.99"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"503.98","1":"503.98"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"498.95","1":"498.95"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"483.60","1":"483.60"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"474.89","1":"474.89"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"484.99","1":"484.99"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"484.98","1":"484.98"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"475.81","1":"475.81"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"468.95","1":"468.95"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"477.89","1":"477.89"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"466.79","1":"466.79"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"476.70","1":"476.70"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"457.02","1":"457.02"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"474.16","1":"474.16"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"477.98","1":"477.98"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"486.98","1":"486.98"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"487.75","1":"487.75"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"480.00","1":"480.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"484.99","1":"484.99"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"472.00","1":"472.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"457.82","1":"457.82"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"478.88","1":"478.88"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"456.75","1":"456.75"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"465.00","1":"465.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"473.95","1":"473.95"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"470.00","1":"470.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"474.80","1":"474.80"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"460.00","1":"460.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"469.98","1":"469.98"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"460.00","1":"460.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"452.73","1":"452.73"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"457.99","1":"457.99"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"430.52","1":"430.52"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"414.73","1":"414.73"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"415.00","1":"415.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"391.20","1":"391.20"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"400.00","1":"400.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"393.00","1":"393.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"418.50","1":"418.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"444.98","1":"444.98"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"445.00","1":"445.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"430.00","1":"430.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"424.98","1":"424.98"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"408.49","1":"408.49"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"434.00","1":"434.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"410.00","1":"410.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"386.00","1":"386.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"395.00","1":"395.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"396.60","1":"396.60"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"398.98","1":"398.98"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"419.95","1":"419.95"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"388.48","1":"388.48"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"359.35","1":"359.35"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"332.40","1":"332.40"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"338.98","1":"338.98"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"323.17","1":"323.17"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"300.00","1":"300.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"0.00","1":"0.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"305.00","1":"305.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"315.00","1":"315.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"328.00","1":"328.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"310.10","1":"310.10"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"330.00","1":"330.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"305.50","1":"305.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"300.00","1":"300.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"320.00","1":"320.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"316.25","1":"316.25"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"336.97","1":"336.97"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"357.87","1":"357.87"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"359.99","1":"359.99"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"386.95","1":"386.95"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"395.00","1":"395.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"410.58","1":"410.58"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"405.00","1":"405.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"385.00","1":"385.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"358.00","1":"358.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"349.00","1":"349.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"363.97","1":"363.97"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"370.01","1":"370.01"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"365.00","1":"365.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"365.00","1":"365.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"360.00","1":"360.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"340.00","1":"340.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"350.00","1":"350.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"335.00","1":"335.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"350.00","1":"350.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"350.00","1":"350.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"373.00","1":"373.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"350.00","1":"350.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"376.06","1":"376.06"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"404.26","1":"404.26"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"434.57","1":"434.57"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"467.16","1":"467.16"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"502.19","1":"502.19"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"486.90","1":"486.90"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"523.41","1":"523.41"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"561.38","1":"561.38"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"603.48","1":"603.48"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"603.10","1":"603.10"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"587.00","1":"587.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"562.47","1":"562.47"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"560.00","1":"560.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"550.00","1":"550.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"560.00","1":"560.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"599.72","1":"599.72"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"568.20","1":"568.20"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"557.00","1":"557.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"551.95","1":"551.95"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"575.08","1":"575.08"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"564.00","1":"564.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"571.25","1":"571.25"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"560.15","1":"560.15"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"556.45","1":"556.45"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"554.00","1":"554.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"537.61","1":"537.61"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"540.00","1":"540.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"535.00","1":"535.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"542.50","1":"542.50"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"540.00","1":"540.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"555.00","1":"555.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"532.00","1":"532.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"550.71","1":"550.71"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"541.14","1":"541.14"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"540.50","1":"540.50"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"545.99","1":"545.99"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"550.00","1":"550.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"591.25","1":"591.25"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"605.26","1":"605.26"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"598.00","1":"598.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"578.19","1":"578.19"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"580.00","1":"580.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"580.00","1":"580.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"579.33","1":"579.33"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"622.77","1":"622.77"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"669.47","1":"669.47"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"719.68","1":"719.68"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"759.76","1":"759.76"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"714.59","1":"714.59"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"701.00","1":"701.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"689.50","1":"689.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"698.34","1":"698.34"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"689.00","1":"689.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"671.33","1":"671.33"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"666.21","1":"666.21"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"627.77","1":"627.77"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"646.57","1":"646.57"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"694.59","1":"694.59"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"700.99","1":"700.99"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"717.56","1":"717.56"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"664.82","1":"664.82"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"704.32","1":"704.32"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"482.36","1":"482.36"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"470.33","1":"470.33"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"463.03","1":"463.03"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"458.90","1":"458.90"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"438.47","1":"438.47"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"434.00","1":"434.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"435.20","1":"435.20"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"442.19","1":"442.19"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"429.34","1":"429.34"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"448.99","1":"448.99"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"455.00","1":"455.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"455.00","1":"455.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"437.57","1":"437.57"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"444.85","1":"444.85"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"435.78","1":"435.78"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"433.00","1":"433.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"416.39","1":"416.39"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"406.90","1":"406.90"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"416.50","1":"416.50"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"420.00","1":"420.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"424.12","1":"424.12"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"420.50","1":"420.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"415.03","1":"415.03"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"417.15","1":"417.15"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"416.08","1":"416.08"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"416.80","1":"416.80"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"408.00","1":"408.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"415.00","1":"415.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"412.65","1":"412.65"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"418.98","1":"418.98"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"408.58","1":"408.58"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"423.70","1":"423.70"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"411.75","1":"411.75"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"410.00","1":"410.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"420.66","1":"420.66"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"416.16","1":"416.16"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"420.00","1":"420.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"415.00","1":"415.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"419.00","1":"419.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"420.20","1":"420.20"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"425.25","1":"425.25"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"428.00","1":"428.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"422.25","1":"422.25"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"430.00","1":"430.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"424.50","1":"424.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"427.00","1":"427.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"415.50","1":"415.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"422.79","1":"422.79"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"413.43","1":"413.43"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"409.26","1":"409.26"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"414.24","1":"414.24"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"409.68","1":"409.68"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"406.18","1":"406.18"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"398.82","1":"398.82"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"403.00","1":"403.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"405.29","1":"405.29"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"410.00","1":"410.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"402.78","1":"402.78"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"406.00","1":"406.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"404.67","1":"404.67"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"409.49","1":"409.49"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"404.00","1":"404.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"405.00","1":"405.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"403.27","1":"403.27"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"400.25","1":"400.25"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"404.01","1":"404.01"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"400.28","1":"400.28"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"391.28","1":"391.28"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"396.55","1":"396.55"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"399.99","1":"399.99"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"399.00","1":"399.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"396.99","1":"396.99"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"397.97","1":"397.97"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"395.00","1":"395.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"396.00","1":"396.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"395.00","1":"395.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"394.20","1":"394.20"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"395.50","1":"395.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"407.54","1":"407.54"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"400.12","1":"400.12"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"397.65","1":"397.65"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"393.34","1":"393.34"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"391.09","1":"391.09"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"387.11","1":"387.11"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"390.00","1":"390.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"382.25","1":"382.25"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"379.00","1":"379.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"380.00","1":"380.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"373.00","1":"373.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"365.00","1":"365.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"363.75","1":"363.75"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"359.60","1":"359.60"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"344.27","1":"344.27"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"342.22","1":"342.22"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"350.55","1":"350.55"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"372.20","1":"372.20"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"381.73","1":"381.73"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"373.00","1":"373.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"368.69","1":"368.69"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"364.50","1":"364.50"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"365.00","1":"365.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"367.95","1":"367.95"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"370.50","1":"370.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"360.42","1":"360.42"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"363.00","1":"363.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"356.00","1":"356.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"340.00","1":"340.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"344.90","1":"344.90"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"342.00","1":"342.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"349.25","1":"349.25"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"350.00","1":"350.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"343.50","1":"343.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"355.44","1":"355.44"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"382.09","1":"382.09"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"401.03","1":"401.03"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"381.44","1":"381.44"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"399.47","1":"399.47"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"402.50","1":"402.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"390.59","1":"390.59"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"376.52","1":"376.52"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"390.00","1":"390.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"394.50","1":"394.50"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"384.00","1":"384.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"376.10","1":"376.10"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"366.10","1":"366.10"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"372.75","1":"372.75"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"363.06","1":"363.06"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"360.01","1":"360.01"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"374.00","1":"374.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"360.00","1":"360.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"358.50","1":"358.50"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"342.12","1":"342.12"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"335.38","1":"335.38"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"341.00","1":"341.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"342.00","1":"342.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"349.00","1":"349.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"348.00","1":"348.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"340.00","1":"340.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"336.15","1":"336.15"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"340.27","1":"340.27"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"335.00","1":"335.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"344.16","1":"344.16"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"342.56","1":"342.56"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"335.25","1":"335.25"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"332.00","1":"332.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"330.05","1":"330.05"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"340.00","1":"340.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"342.49","1":"342.49"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"339.10","1":"339.10"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"340.00","1":"340.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"336.00","1":"336.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"342.00","1":"342.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"348.00","1":"348.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"345.11","1":"345.11"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"349.00","1":"349.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"350.95","1":"350.95"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"352.98","1":"352.98"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"364.36","1":"364.36"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"375.11","1":"375.11"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"379.75","1":"379.75"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"389.68","1":"389.68"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"396.60","1":"396.60"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"390.92","1":"390.92"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"420.23","1":"420.23"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"433.16","1":"433.16"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"431.92","1":"431.92"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"428.04","1":"428.04"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"415.73","1":"415.73"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"401.91","1":"401.91"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"400.60","1":"400.60"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"404.16","1":"404.16"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"398.92","1":"398.92"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"428.83","1":"428.83"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"460.99","1":"460.99"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"495.56","1":"495.56"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"532.72","1":"532.72"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"572.67","1":"572.67"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"615.62","1":"615.62"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"569.45","1":"569.45"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"612.15","1":"612.15"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"627.83","1":"627.83"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"673.25","1":"673.25"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"668.13","1":"668.13"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"673.58","1":"673.58"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"662.35","1":"662.35"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"679.87","1":"679.87"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"678.28","1":"678.28"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"653.00","1":"653.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"640.20","1":"640.20"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"631.34","1":"631.34"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"634.59","1":"634.59"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"627.33","1":"627.33"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"622.16","1":"622.16"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"615.50","1":"615.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"609.40","1":"609.40"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"613.34","1":"613.34"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"590.83","1":"590.83"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"581.72","1":"581.72"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"558.34","1":"558.34"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"545.01","1":"545.01"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"523.46","1":"523.46"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"517.82","1":"517.82"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"507.00","1":"507.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"505.66","1":"505.66"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"485.84","1":"485.84"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"494.00","1":"494.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"483.48","1":"483.48"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"492.00","1":"492.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"485.60","1":"485.60"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"490.00","1":"490.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"489.00","1":"489.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"499.73","1":"499.73"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"494.00","1":"494.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"485.00","1":"485.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"481.44","1":"481.44"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"490.77","1":"490.77"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"487.99","1":"487.99"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"489.99","1":"489.99"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"476.00","1":"476.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"472.15","1":"472.15"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"461.80","1":"461.80"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"460.00","1":"460.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"448.00","1":"448.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"440.05","1":"440.05"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"438.94","1":"438.94"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"437.49","1":"437.49"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"436.28","1":"436.28"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"454.34","1":"454.34"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"459.00","1":"459.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"450.00","1":"450.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"440.50","1":"440.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"450.00","1":"450.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"448.00","1":"448.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"459.00","1":"459.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"430.00","1":"430.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"430.00","1":"430.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"397.76","1":"397.76"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"417.11","1":"417.11"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"400.00","1":"400.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"405.00","1":"405.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"414.00","1":"414.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"415.00","1":"415.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"410.00","1":"410.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"400.00","1":"400.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"414.00","1":"414.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"396.00","1":"396.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"400.00","1":"400.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"410.00","1":"410.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"400.00","1":"400.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"390.00","1":"390.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"383.00","1":"383.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"390.00","1":"390.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"385.00","1":"385.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"382.00","1":"382.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"398.00","1":"398.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"401.01","1":"401.01"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"391.00","1":"391.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"402.00","1":"402.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"401.00","1":"401.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"420.00","1":"420.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"428.11","1":"428.11"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"424.99","1":"424.99"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"428.80","1":"428.80"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"417.00","1":"417.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"414.99","1":"414.99"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"401.00","1":"401.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"421.00","1":"421.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"400.00","1":"400.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"409.00","1":"409.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"402.63","1":"402.63"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"400.00","1":"400.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"391.00","1":"391.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"399.00","1":"399.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"376.00","1":"376.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"369.59","1":"369.59"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"370.01","1":"370.01"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"363.00","1":"363.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"369.99","1":"369.99"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"340.16","1":"340.16"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"330.00","1":"330.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"320.00","1":"320.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"325.00","1":"325.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"340.00","1":"340.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"321.01","1":"321.01"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"329.00","1":"329.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"327.00","1":"327.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"330.01","1":"330.01"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"349.00","1":"349.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"338.00","1":"338.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"359.50","1":"359.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"363.00","1":"363.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"361.00","1":"361.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"361.01","1":"361.01"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"360.00","1":"360.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"360.00","1":"360.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"362.00","1":"362.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"362.00","1":"362.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"369.50","1":"369.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"374.99","1":"374.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"380.00","1":"380.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"385.00","1":"385.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"385.00","1":"385.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"389.00","1":"389.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"384.50","1":"384.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"377.89","1":"377.89"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"377.99","1":"377.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"360.00","1":"360.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"360.00","1":"360.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"358.01","1":"358.01"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"377.00","1":"377.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"361.02","1":"361.02"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"350.02","1":"350.02"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"365.00","1":"365.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"365.00","1":"365.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"355.11","1":"355.11"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"360.00","1":"360.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"355.00","1":"355.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"356.00","1":"356.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"351.10","1":"351.10"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"360.00","1":"360.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"335.00","1":"335.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"340.00","1":"340.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"320.05","1":"320.05"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"334.00","1":"334.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"312.00","1":"312.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"334.00","1":"334.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"343.88","1":"343.88"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"347.00","1":"347.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"350.00","1":"350.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"345.00","1":"345.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"347.00","1":"347.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"321.05","1":"321.05"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"320.00","1":"320.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"330.00","1":"330.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"325.00","1":"325.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"335.00","1":"335.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"315.00","1":"315.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"337.00","1":"337.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"337.10","1":"337.10"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"329.10","1":"329.10"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"330.00","1":"330.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"330.00","1":"330.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"330.00","1":"330.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"320.01","1":"320.01"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"321.00","1":"321.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"334.00","1":"334.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"330.00","1":"330.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"329.00","1":"329.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"325.00","1":"325.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"320.00","1":"320.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"309.10","1":"309.10"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"332.00","1":"332.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"332.00","1":"332.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"335.00","1":"335.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"335.00","1":"335.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"331.99","1":"331.99"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"324.00","1":"324.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"324.75","1":"324.75"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"322.00","1":"322.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"322.30","1":"322.30"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"322.30","1":"322.30"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"327.50","1":"327.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"313.00","1":"313.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"302.00","1":"302.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"302.00","1":"302.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"303.00","1":"303.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"293.00","1":"293.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"291.00","1":"291.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"280.00","1":"280.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"283.15","1":"283.15"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"290.00","1":"290.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"295.00","1":"295.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"299.00","1":"299.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"291.00","1":"291.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"310.99","1":"310.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"300.01","1":"300.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"298.00","1":"298.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"290.10","1":"290.10"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"291.00","1":"291.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"291.00","1":"291.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"301.00","1":"301.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"315.00","1":"315.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"310.00","1":"310.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"333.00","1":"333.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"324.98","1":"324.98"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"333.00","1":"333.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"318.98","1":"318.98"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"318.97","1":"318.97"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"307.10","1":"307.10"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"302.00","1":"302.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"308.00","1":"308.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"301.05","1":"301.05"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"307.70","1":"307.70"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"305.00","1":"305.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"304.00","1":"304.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"310.00","1":"310.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"302.00","1":"302.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"291.00","1":"291.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"291.00","1":"291.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"301.00","1":"301.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"280.10","1":"280.10"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"280.00","1":"280.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"277.00","1":"277.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"278.00","1":"278.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"270.00","1":"270.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"281.00","1":"281.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"285.00","1":"285.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"285.50","1":"285.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"289.99","1":"289.99"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"290.80","1":"290.80"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"286.00","1":"286.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"282.50","1":"282.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"294.99","1":"294.99"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"290.00","1":"290.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"280.00","1":"280.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"280.00","1":"280.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"275.00","1":"275.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"276.00","1":"276.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"280.87","1":"280.87"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"280.87","1":"280.87"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"275.00","1":"275.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"275.00","1":"275.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"274.99","1":"274.99"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"273.00","1":"273.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"273.00","1":"273.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"268.00","1":"268.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"274.00","1":"274.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"275.95","1":"275.95"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"279.49","1":"279.49"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"264.00","1":"264.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"265.00","1":"265.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"270.00","1":"270.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"265.00","1":"265.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"254.05","1":"254.05"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"250.00","1":"250.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"250.00","1":"250.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"260.00","1":"260.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"264.99","1":"264.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"251.00","1":"251.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"253.00","1":"253.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"260.00","1":"260.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"252.00","1":"252.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"263.99","1":"263.99"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"252.00","1":"252.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"255.00","1":"255.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"257.00","1":"257.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"250.00","1":"250.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"245.00","1":"245.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"245.00","1":"245.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"245.50","1":"245.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"245.50","1":"245.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"240.00","1":"240.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"226.00","1":"226.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"222.07","1":"222.07"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"228.54","1":"228.54"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"222.00","1":"222.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"222.54","1":"222.54"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"212.00","1":"212.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"221.00","1":"221.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"226.50","1":"226.50"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"213.00","1":"213.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"215.00","1":"215.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"217.00","1":"217.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"215.00","1":"215.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"209.25","1":"209.25"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"201.00","1":"201.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"209.99","1":"209.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"210.00","1":"210.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"210.00","1":"210.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"213.20","1":"213.20"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"208.25","1":"208.25"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"201.00","1":"201.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"208.25","1":"208.25"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"215.89","1":"215.89"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"215.89","1":"215.89"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"211.00","1":"211.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"211.00","1":"211.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"206.00","1":"206.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"201.50","1":"201.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"198.00","1":"198.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"188.50","1":"188.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"192.00","1":"192.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"191.00","1":"191.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"202.00","1":"202.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"191.10","1":"191.10"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"193.00","1":"193.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"195.00","1":"195.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"192.00","1":"192.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"199.90","1":"199.90"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"205.00","1":"205.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"202.10","1":"202.10"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"207.00","1":"207.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"200.00","1":"200.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"190.00","1":"190.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"195.00","1":"195.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"193.50","1":"193.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"200.00","1":"200.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"205.00","1":"205.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"205.00","1":"205.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"205.90","1":"205.90"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"211.95","1":"211.95"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"201.00","1":"201.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"199.99","1":"199.99"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"200.00","1":"200.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"200.00","1":"200.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"199.99","1":"199.99"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"199.99","1":"199.99"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"186.02","1":"186.02"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"189.00","1":"189.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"185.00","1":"185.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"181.06","1":"181.06"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"189.86","1":"189.86"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"194.85","1":"194.85"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"190.00","1":"190.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"182.00","1":"182.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"176.67","1":"176.67"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"179.10","1":"179.10"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"181.00","1":"181.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"194.00","1":"194.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"194.00","1":"194.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"194.00","1":"194.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"194.00","1":"194.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"194.00","1":"194.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"208.55","1":"208.55"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"204.83","1":"204.83"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"220.19","1":"220.19"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"216.00","1":"216.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"200.65","1":"200.65"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"189.68","1":"189.68"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"197.99","1":"197.99"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"183.14","1":"183.14"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"183.14","1":"183.14"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"181.99","1":"181.99"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"187.50","1":"187.50"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"187.25","1":"187.25"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"198.60","1":"198.60"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"192.50","1":"192.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"202.49","1":"202.49"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"201.09","1":"201.09"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"205.49","1":"205.49"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"207.00","1":"207.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"213.50","1":"213.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"203.63","1":"203.63"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"197.32","1":"197.32"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"193.33","1":"193.33"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"199.60","1":"199.60"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"201.00","1":"201.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"200.00","1":"200.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"200.00","1":"200.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"207.66","1":"207.66"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"213.87","1":"213.87"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"209.50","1":"209.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"210.00","1":"210.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"205.00","1":"205.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"218.10","1":"218.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"211.21","1":"211.21"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"217.84","1":"217.84"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"214.25","1":"214.25"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"212.55","1":"212.55"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"211.33","1":"211.33"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"207.56","1":"207.56"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"207.00","1":"207.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"200.00","1":"200.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"204.73","1":"204.73"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"201.51","1":"201.51"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"200.00","1":"200.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"195.00","1":"195.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"199.00","1":"199.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"196.07","1":"196.07"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"190.00","1":"190.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"182.08","1":"182.08"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"180.95","1":"180.95"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"180.95","1":"180.95"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"186.16","1":"186.16"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"183.86","1":"183.86"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"184.50","1":"184.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"189.95","1":"189.95"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"183.23","1":"183.23"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"186.07","1":"186.07"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"182.21","1":"182.21"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"188.89","1":"188.89"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"188.00","1":"188.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"192.95","1":"192.95"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"197.00","1":"197.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"204.90","1":"204.90"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"200.00","1":"200.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"200.00","1":"200.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"194.00","1":"194.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"205.00","1":"205.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"228.05","1":"228.05"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"229.00","1":"229.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"264.64","1":"264.64"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"284.49","1":"284.49"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"286.96","1":"286.96"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"284.27","1":"284.27"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"265.88","1":"265.88"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"258.32","1":"258.32"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"253.00","1":"253.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"240.71","1":"240.71"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"247.08","1":"247.08"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"245.00","1":"245.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"263.38","1":"263.38"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"283.13","1":"283.13"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"304.36","1":"304.36"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"304.15","1":"304.15"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"287.49","1":"287.49"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"301.83","1":"301.83"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"302.00","1":"302.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"296.00","1":"296.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"293.00","1":"293.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"302.43","1":"302.43"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"325.11","1":"325.11"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"332.64","1":"332.64"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"318.84","1":"318.84"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"319.99","1":"319.99"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"321.08","1":"321.08"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"312.48","1":"312.48"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"305.10","1":"305.10"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"299.67","1":"299.67"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"307.20","1":"307.20"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"303.23","1":"303.23"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"320.83","1":"320.83"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"314.33","1":"314.33"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"310.46","1":"310.46"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"316.00","1":"316.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"310.21","1":"310.21"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"315.10","1":"315.10"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"315.00","1":"315.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"308.56","1":"308.56"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"296.33","1":"296.33"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"295.00","1":"295.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"297.00","1":"297.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"304.82","1":"304.82"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"285.02","1":"285.02"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"290.00","1":"290.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"298.92","1":"298.92"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"290.26","1":"290.26"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"280.00","1":"280.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"295.94","1":"295.94"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"305.00","1":"305.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"300.16","1":"300.16"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"294.72","1":"294.72"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"292.44","1":"292.44"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"297.11","1":"297.11"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"302.62","1":"302.62"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"295.02","1":"295.02"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"304.95","1":"304.95"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"300.05","1":"300.05"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"291.59","1":"291.59"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"294.00","1":"294.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"287.00","1":"287.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"285.52","1":"285.52"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"289.50","1":"289.50"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"286.50","1":"286.50"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"282.16","1":"282.16"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"284.89","1":"284.89"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"271.02","1":"271.02"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"255.14","1":"255.14"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"252.00","1":"252.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"252.00","1":"252.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"249.25","1":"249.25"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"254.90","1":"254.90"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"254.90","1":"254.90"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"251.05","1":"251.05"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"232.22","1":"232.22"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"237.00","1":"237.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"242.39","1":"242.39"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"232.00","1":"232.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"221.72","1":"221.72"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"230.00","1":"230.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"235.30","1":"235.30"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"248.37","1":"248.37"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"250.01","1":"250.01"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"242.00","1":"242.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"240.00","1":"240.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"234.50","1":"234.50"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"238.69","1":"238.69"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"245.08","1":"245.08"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"247.25","1":"247.25"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"244.00","1":"244.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"243.34","1":"243.34"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"245.00","1":"245.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"259.06","1":"259.06"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"260.00","1":"260.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"247.42","1":"247.42"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"250.00","1":"250.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"246.01","1":"246.01"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"244.65","1":"244.65"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"246.00","1":"246.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"256.00","1":"256.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"251.60","1":"251.60"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"250.00","1":"250.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"241.50","1":"241.50"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"240.00","1":"240.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"240.70","1":"240.70"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"235.00","1":"235.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"234.80","1":"234.80"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"237.00","1":"237.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"234.57","1":"234.57"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"235.07","1":"235.07"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"240.00","1":"240.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"237.80","1":"237.80"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"243.67","1":"243.67"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"245.50","1":"245.50"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"247.50","1":"247.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"264.11","1":"264.11"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"267.98","1":"267.98"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"260.00","1":"260.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"270.19","1":"270.19"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"280.00","1":"280.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"275.16","1":"275.16"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"279.85","1":"279.85"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"271.70","1":"271.70"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"274.10","1":"274.10"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"274.00","1":"274.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"270.02","1":"270.02"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"260.80","1":"260.80"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"280.36","1":"280.36"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"301.39","1":"301.39"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"323.99","1":"323.99"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"301.18","1":"301.18"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"323.77","1":"323.77"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"328.91","1":"328.91"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"329.12","1":"329.12"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"325.16","1":"325.16"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"321.12","1":"321.12"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"318.90","1":"318.90"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"308.74","1":"308.74"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"308.50","1":"308.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"306.01","1":"306.01"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"306.96","1":"306.96"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"302.04","1":"302.04"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"311.50","1":"311.50"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"309.27","1":"309.27"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"304.99","1":"304.99"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"302.00","1":"302.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"302.80","1":"302.80"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"302.11","1":"302.11"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"299.30","1":"299.30"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"299.00","1":"299.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"299.39","1":"299.39"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"299.39","1":"299.39"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"298.42","1":"298.42"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"294.39","1":"294.39"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"300.00","1":"300.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"303.80","1":"303.80"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"299.51","1":"299.51"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"303.00","1":"303.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"303.16","1":"303.16"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"306.37","1":"306.37"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"301.29","1":"301.29"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"291.01","1":"291.01"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"291.50","1":"291.50"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"295.05","1":"295.05"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"287.98","1":"287.98"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"290.05","1":"290.05"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"290.10","1":"290.10"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"287.49","1":"287.49"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"296.59","1":"296.59"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"305.68","1":"305.68"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"310.76","1":"310.76"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"304.41","1":"304.41"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"302.03","1":"302.03"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"312.12","1":"312.12"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"305.30","1":"305.30"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"292.50","1":"292.50"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"298.50","1":"298.50"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"299.50","1":"299.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"287.02","1":"287.02"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"278.17","1":"278.17"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"282.81","1":"282.81"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"275.04","1":"275.04"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"273.70","1":"273.70"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"274.33","1":"274.33"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"279.83","1":"279.83"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"269.89","1":"269.89"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"269.90","1":"269.90"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"272.21","1":"272.21"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"271.43","1":"271.43"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"273.00","1":"273.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"271.44","1":"271.44"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"276.64","1":"276.64"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"267.13","1":"267.13"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"265.61","1":"265.61"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"261.57","1":"261.57"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"262.50","1":"262.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"258.46","1":"258.46"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"263.41","1":"263.41"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"273.82","1":"273.82"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"271.67","1":"271.67"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"274.04","1":"274.04"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"272.39","1":"272.39"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"272.07","1":"272.07"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"275.00","1":"275.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"271.26","1":"271.26"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"270.00","1":"270.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"267.51","1":"267.51"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"267.95","1":"267.95"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"278.84","1":"278.84"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"278.84","1":"278.84"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"280.18","1":"280.18"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"275.02","1":"275.02"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"267.93","1":"267.93"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"269.11","1":"269.11"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"265.59","1":"265.59"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"265.91","1":"265.91"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"267.63","1":"267.63"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"264.91","1":"264.91"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"264.97","1":"264.97"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"260.64","1":"260.64"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"264.00","1":"264.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"260.31","1":"260.31"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"259.68","1":"259.68"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"259.20","1":"259.20"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"260.04","1":"260.04"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"255.00","1":"255.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"258.02","1":"258.02"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"266.54","1":"266.54"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"269.03","1":"269.03"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"269.38","1":"269.38"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"264.93","1":"264.93"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"264.83","1":"264.83"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"274.04","1":"274.04"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"290.06","1":"290.06"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"287.66","1":"287.66"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"287.00","1":"287.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"287.04","1":"287.04"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"283.15","1":"283.15"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"285.00","1":"285.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"303.37","1":"303.37"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"303.12","1":"303.12"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"300.17","1":"300.17"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"298.69","1":"298.69"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"295.06","1":"295.06"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"292.83","1":"292.83"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"288.51","1":"288.51"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"290.00","1":"290.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"286.18","1":"286.18"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"294.50","1":"294.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"298.96","1":"298.96"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"301.24","1":"301.24"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"313.57","1":"313.57"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"321.65","1":"321.65"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"318.76","1":"318.76"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"312.47","1":"312.47"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"311.21","1":"311.21"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"314.00","1":"314.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"306.92","1":"306.92"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"306.98","1":"306.98"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"304.36","1":"304.36"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"300.72","1":"300.72"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"301.97","1":"301.97"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"296.01","1":"296.01"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"296.01","1":"296.01"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"289.62","1":"289.62"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"297.20","1":"297.20"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"291.66","1":"291.66"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"320.83","1":"320.83"}]}