{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"1149.13","1":"1149.13"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"1104.84","1":"1104.84"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"1099.99","1":"1099.99"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"1057.92","1":"1057.92"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"1060.00","1":"1060.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"1060.16","1":"1060.16"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"1060.16","1":"1060.16"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"1090.55","1":"1090.55"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"1095.00","1":"1095.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"1065.00","1":"1065.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"1011.88","1":"1011.88"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"1001.49","1":"1001.49"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"1102.50","1":"1102.50"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"1109.94","1":"1109.94"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"1076.00","1":"1076.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"1089.00","1":"1089.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"1074.22","1":"1074.22"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"1060.00","1":"1060.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"1066.00","1":"1066.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"1060.00","1":"1060.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"1075.00","1":"1075.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"1064.67","1":"1064.67"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"1064.67","1":"1064.67"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"1028.67","1":"1028.67"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"1030.00","1":"1030.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"1052.54","1":"1052.54"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"1034.06","1":"1034.06"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"1020.00","1":"1020.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"1058.62","1":"1058.62"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"1005.69","1":"1005.69"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"1010.00","1":"1010.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"1060.50","1":"1060.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"1069.75","1":"1069.75"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"1060.00","1":"1060.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"1087.16","1":"1087.16"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"1097.92","1":"1097.92"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"1089.83","1":"1089.83"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"1040.02","1":"1040.02"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"1054.50","1":"1054.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"1010.11","1":"1010.11"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"1010.11","1":"1010.11"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"1023.45","1":"1023.45"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"1040.33","1":"1040.33"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"1048.91","1":"1048.91"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"998.44","1":"998.44"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"999.00","1":"999.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"1048.94","1":"1048.94"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"1098.60","1":"1098.60"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"1049.87","1":"1049.87"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"1061.50","1":"1061.50"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"1025.00","1":"1025.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"1011.67","1":"1011.67"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"1011.86","1":"1011.86"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"991.88","1":"991.88"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"970.50","1":"970.50"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"1012.00","1":"1012.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"1029.00","1":"1029.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"977.55","1":"977.55"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"958.84","1":"958.84"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"989.95","1":"989.95"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"960.00","1":"960.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"953.67","1":"953.67"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"953.67","1":"953.67"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"940.83","1":"940.83"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"986.84","1":"986.84"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"1031.28","1":"1031.28"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"1007.56","1":"1007.56"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"957.61","1":"957.61"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"975.01","1":"975.01"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"998.00","1":"998.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"997.41","1":"997.41"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"951.11","1":"951.11"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"997.99","1":"997.99"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"948.10","1":"948.10"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"910.53","1":"910.53"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"869.40","1":"869.40"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"900.00","1":"900.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"901.77","1":"901.77"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"930.00","1":"930.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"901.76","1":"901.76"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"944.20","1":"944.20"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"959.50","1":"959.50"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"920.00","1":"920.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"902.37","1":"902.37"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"913.33","1":"913.33"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"900.91","1":"900.91"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"900.00","1":"900.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"940.00","1":"940.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"940.00","1":"940.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"920.00","1":"920.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"920.00","1":"920.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"930.00","1":"930.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"920.00","1":"920.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"910.01","1":"910.01"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"915.00","1":"915.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"900.22","1":"900.22"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"922.67","1":"922.67"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"917.70","1":"917.70"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"957.14","1":"957.14"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"999.31","1":"999.31"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"1061.25","1":"1061.25"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"1090.00","1":"1090.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"1085.17","1":"1085.17"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"1069.00","1":"1069.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"1088.50","1":"1088.50"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"1091.14","1":"1091.14"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"1044.12","1":"1044.12"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"995.90","1":"995.90"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"980.00","1":"980.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"992.66","1":"992.66"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"1027.00","1":"1027.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"1027.04","1":"1027.04"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"1026.32","1":"1026.32"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"954.42","1":"954.42"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"929.99","1":"929.99"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"925.00","1":"925.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"962.25","1":"962.25"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"1005.00","1":"1005.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"950.00","1":"950.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"950.00","1":"950.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"950.00","1":"950.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"970.00","1":"970.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"930.00","1":"930.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"966.67","1":"966.67"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"935.00","1":"935.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"940.10","1":"940.10"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"968.00","1":"968.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"920.00","1":"920.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"920.00","1":"920.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"966.00","1":"966.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"930.00","1":"930.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"976.50","1":"976.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"1020.00","1":"1020.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"983.44","1":"983.44"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"1032.25","1":"1032.25"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"1020.73","1":"1020.73"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"1039.48","1":"1039.48"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"1088.00","1":"1088.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"1033.60","1":"1033.60"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"1044.00","1":"1044.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"1049.71","1":"1049.71"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"1072.13","1":"1072.13"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"1018.53","1":"1018.53"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"1020.40","1":"1020.40"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"1051.92","1":"1051.92"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"1075.00","1":"1075.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"1052.50","1":"1052.50"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"1092.00","1":"1092.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"1084.00","1":"1084.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"1090.00","1":"1090.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"1144.50","1":"1144.50"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"1090.00","1":"1090.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"1144.00","1":"1144.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"1048.34","1":"1048.34"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"954.05","1":"954.05"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"991.73","1":"991.73"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"1032.50","1":"1032.50"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"1037.00","1":"1037.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"1036.00","1":"1036.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"984.20","1":"984.20"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"1002.74","1":"1002.74"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"970.00","1":"970.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"998.95","1":"998.95"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"998.95","1":"998.95"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"939.68","1":"939.68"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"908.46","1":"908.46"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"913.31","1":"913.31"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"900.00","1":"900.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"883.50","1":"883.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"845.00","1":"845.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"802.75","1":"802.75"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"837.20","1":"837.20"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"823.90","1":"823.90"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"820.00","1":"820.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"820.00","1":"820.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"836.42","1":"836.42"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"795.00","1":"795.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"755.26","1":"755.26"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"771.43","1":"771.43"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"750.00","1":"750.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"736.43","1":"736.43"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"734.50","1":"734.50"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"706.33","1":"706.33"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"738.50","1":"738.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"757.90","1":"757.90"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"759.80","1":"759.80"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"721.81","1":"721.81"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"712.20","1":"712.20"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"743.12","1":"743.12"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"776.50","1":"776.50"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"803.33","1":"803.33"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"789.90","1":"789.90"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"794.00","1":"794.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"783.50","1":"783.50"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"788.00","1":"788.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"764.66","1":"764.66"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"790.67","1":"790.67"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"785.00","1":"785.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"811.00","1":"811.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"778.00","1":"778.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"751.00","1":"751.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"769.90","1":"769.90"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"796.90","1":"796.90"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"798.00","1":"798.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"835.50","1":"835.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"809.90","1":"809.90"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"819.90","1":"819.90"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"809.45","1":"809.45"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"799.90","1":"799.90"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"770.01","1":"770.01"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"751.13","1":"751.13"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"739.81","1":"739.81"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"738.51","1":"738.51"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"716.21","1":"716.21"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"699.82","1":"699.82"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"681.39","1":"681.39"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"700.00","1":"700.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"704.00","1":"704.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"718.99","1":"718.99"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"708.93","1":"708.93"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"700.28","1":"700.28"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"701.17","1":"701.17"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"670.02","1":"670.02"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"690.00","1":"690.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"681.99","1":"681.99"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"685.00","1":"685.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"680.05","1":"680.05"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"685.77","1":"685.77"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"680.29","1":"680.29"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"671.00","1":"671.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"670.00","1":"670.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"665.00","1":"665.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"650.43","1":"650.43"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"650.06","1":"650.06"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"648.23","1":"648.23"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"655.00","1":"655.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"648.14","1":"648.14"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"649.83","1":"649.83"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"649.97","1":"649.97"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"650.00","1":"650.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"641.50","1":"641.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"642.00","1":"642.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"650.00","1":"650.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"649.99","1":"649.99"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"645.00","1":"645.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"633.64","1":"633.64"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"637.00","1":"637.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"625.01","1":"625.01"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"621.42","1":"621.42"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"626.68","1":"626.68"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"630.50","1":"630.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"634.95","1":"634.95"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"619.86","1":"619.86"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"619.34","1":"619.34"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"618.99","1":"618.99"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"610.43","1":"610.43"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"616.99","1":"616.99"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"615.56","1":"615.56"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"600.00","1":"600.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"600.00","1":"600.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"600.00","1":"600.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"600.00","1":"600.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"600.00","1":"600.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"616.27","1":"616.27"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"646.74","1":"646.74"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"646.74","1":"646.74"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"630.35","1":"630.35"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"601.67","1":"601.67"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"601.37","1":"601.37"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"618.82","1":"618.82"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"618.01","1":"618.01"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"630.00","1":"630.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"661.50","1":"661.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"693.62","1":"693.62"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"672.00","1":"672.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"690.03","1":"690.03"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"691.00","1":"691.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"700.00","1":"700.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"700.00","1":"700.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"703.85","1":"703.85"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"705.00","1":"705.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"706.15","1":"706.15"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"710.00","1":"710.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"725.00","1":"725.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"734.98","1":"734.98"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"760.00","1":"760.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"765.00","1":"765.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"777.00","1":"777.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"770.00","1":"770.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"755.00","1":"755.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"760.00","1":"760.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"766.00","1":"766.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"804.30","1":"804.30"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"844.00","1":"844.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"869.00","1":"869.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"886.00","1":"886.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"850.55","1":"850.55"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"821.40","1":"821.40"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"862.47","1":"862.47"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"905.59","1":"905.59"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"950.86","1":"950.86"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"998.40","1":"998.40"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"1048.32","1":"1048.32"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"1100.73","1":"1100.73"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"1155.76","1":"1155.76"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"1213.54","1":"1213.54"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"1274.21","1":"1274.21"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"1334.69","1":"1334.69"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"1270.99","1":"1270.99"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"1223.97","1":"1223.97"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"1187.57","1":"1187.57"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"1201.10","1":"1201.10"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"1200.18","1":"1200.18"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"1188.53","1":"1188.53"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"1176.73","1":"1176.73"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"1136.10","1":"1136.10"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"1079.30","1":"1079.30"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"1118.35","1":"1118.35"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"1072.37","1":"1072.37"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"1057.54","1":"1057.54"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"1027.64","1":"1027.64"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"1047.18","1":"1047.18"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"1099.53","1":"1099.53"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"1147.66","1":"1147.66"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"1205.04","1":"1205.04"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"1265.29","1":"1265.29"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"1285.25","1":"1285.25"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"1228.80","1":"1228.80"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"1242.78","1":"1242.78"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"1249.38","1":"1249.38"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"1244.37","1":"1244.37"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"1240.91","1":"1240.91"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"1227.02","1":"1227.02"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"1214.41","1":"1214.41"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"1164.72","1":"1164.72"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"1178.19","1":"1178.19"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"1147.00","1":"1147.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"1117.59","1":"1117.59"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"1119.24","1":"1119.24"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"1122.23","1":"1122.23"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"1112.98","1":"1112.98"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"1111.04","1":"1111.04"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"1055.49","1":"1055.49"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"1002.72","1":"1002.72"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"994.30","1":"994.30"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"999.45","1":"999.45"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"984.00","1":"984.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"974.86","1":"974.86"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"977.23","1":"977.23"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"956.56","1":"956.56"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"951.05","1":"951.05"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"913.26","1":"913.26"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"904.00","1":"904.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"905.17","1":"905.17"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"910.83","1":"910.83"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"905.00","1":"905.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"950.25","1":"950.25"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"997.14","1":"997.14"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"979.86","1":"979.86"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"987.64","1":"987.64"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"968.88","1":"968.88"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"952.57","1":"952.57"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"951.98","1":"951.98"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"941.11","1":"941.11"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"950.74","1":"950.74"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"944.10","1":"944.10"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"934.18","1":"934.18"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"916.06","1":"916.06"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"889.26","1":"889.26"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"933.72","1":"933.72"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"950.15","1":"950.15"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"985.72","1":"985.72"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"974.75","1":"974.75"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"1011.88","1":"1011.88"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"995.40","1":"995.40"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"978.57","1":"978.57"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"976.15","1":"976.15"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"968.27","1":"968.27"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"959.33","1":"959.33"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"955.47","1":"955.47"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"955.79","1":"955.79"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"958.95","1":"958.95"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"946.53","1":"946.53"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"937.75","1":"937.75"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"942.30","1":"942.30"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"927.68","1":"927.68"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"949.36","1":"949.36"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"945.00","1":"945.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"935.00","1":"935.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"931.49","1":"931.49"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"929.59","1":"929.59"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"933.02","1":"933.02"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"930.02","1":"930.02"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"951.53","1":"951.53"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"940.26","1":"940.26"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"938.93","1":"938.93"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"929.69","1":"929.69"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"923.51","1":"923.51"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"920.85","1":"920.85"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"915.75","1":"915.75"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"918.35","1":"918.35"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"914.82","1":"914.82"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"911.01","1":"911.01"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"909.43","1":"909.43"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"911.44","1":"911.44"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"909.73","1":"909.73"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"883.78","1":"883.78"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"890.90","1":"890.90"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"888.00","1":"888.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"871.91","1":"871.91"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"852.59","1":"852.59"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"845.32","1":"845.32"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"822.73","1":"822.73"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"818.76","1":"818.76"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"840.67","1":"840.67"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"846.28","1":"846.28"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"843.24","1":"843.24"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"840.44","1":"840.44"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"830.21","1":"830.21"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"841.01","1":"841.01"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"843.51","1":"843.51"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"834.95","1":"834.95"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"806.39","1":"806.39"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"798.67","1":"798.67"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"801.01","1":"801.01"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"778.01","1":"778.01"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"744.79","1":"744.79"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"733.78","1":"733.78"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"770.46","1":"770.46"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"780.05","1":"780.05"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"775.81","1":"775.81"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"788.00","1":"788.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"786.20","1":"786.20"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"788.11","1":"788.11"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"770.00","1":"770.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"754.96","1":"754.96"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"776.61","1":"776.61"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"754.95","1":"754.95"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"750.00","1":"750.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"744.00","1":"744.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"750.57","1":"750.57"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"755.95","1":"755.95"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"791.20","1":"791.20"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"803.55","1":"803.55"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"790.88","1":"790.88"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"807.00","1":"807.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"797.61","1":"797.61"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"797.40","1":"797.40"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"781.41","1":"781.41"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"770.00","1":"770.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"766.25","1":"766.25"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"760.00","1":"760.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"750.51","1":"750.51"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"740.00","1":"740.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"762.50","1":"762.50"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"768.99","1":"768.99"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"770.50","1":"770.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"775.00","1":"775.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"798.04","1":"798.04"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"806.00","1":"806.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"773.27","1":"773.27"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"750.84","1":"750.84"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"761.90","1":"761.90"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"777.59","1":"777.59"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"799.00","1":"799.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"800.00","1":"800.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"803.89","1":"803.89"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"795.00","1":"795.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"769.87","1":"769.87"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"760.63","1":"760.63"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"764.88","1":"764.88"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"775.00","1":"775.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"777.00","1":"777.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"761.78","1":"761.78"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"776.77","1":"776.77"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"777.40","1":"777.40"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"778.66","1":"778.66"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"775.08","1":"775.08"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"775.13","1":"775.13"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"776.00","1":"776.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"775.00","1":"775.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"774.24","1":"774.24"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"775.09","1":"775.09"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"776.17","1":"776.17"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"776.50","1":"776.50"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"784.52","1":"784.52"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"790.00","1":"790.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"769.39","1":"769.39"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"762.00","1":"762.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"761.75","1":"761.75"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"769.64","1":"769.64"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"753.54","1":"753.54"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"750.88","1":"750.88"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"771.12","1":"771.12"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"766.50","1":"766.50"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"761.70","1":"761.70"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"760.00","1":"760.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"760.50","1":"760.50"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"760.00","1":"760.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"722.80","1":"722.80"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"713.25","1":"713.25"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"715.96","1":"715.96"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"728.00","1":"728.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"740.00","1":"740.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"721.00","1":"721.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"686.00","1":"686.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"681.31","1":"681.31"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"700.00","1":"700.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"735.00","1":"735.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"771.75","1":"771.75"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"740.00","1":"740.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"727.50","1":"727.50"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"750.00","1":"750.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"725.00","1":"725.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"723.01","1":"723.01"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"738.50","1":"738.50"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"705.00","1":"705.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"700.00","1":"700.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"724.98","1":"724.98"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"735.00","1":"735.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"720.00","1":"720.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"732.13","1":"732.13"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"733.00","1":"733.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"721.00","1":"721.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"718.16","1":"718.16"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"725.52","1":"725.52"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"726.01","1":"726.01"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"728.00","1":"728.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"732.74","1":"732.74"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"710.18","1":"710.18"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"745.68","1":"745.68"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"750.00","1":"750.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"748.00","1":"748.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"775.00","1":"775.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"775.00","1":"775.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"795.50","1":"795.50"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"834.91","1":"834.91"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"876.34","1":"876.34"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"910.05","1":"910.05"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"875.00","1":"875.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"833.99","1":"833.99"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"864.80","1":"864.80"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"850.00","1":"850.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"856.52","1":"856.52"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"814.00","1":"814.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"773.65","1":"773.65"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"779.33","1":"779.33"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"782.40","1":"782.40"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"794.18","1":"794.18"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"785.00","1":"785.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"745.75","1":"745.75"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"783.03","1":"783.03"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"799.90","1":"799.90"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"798.33","1":"798.33"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"791.00","1":"791.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"770.00","1":"770.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"800.00","1":"800.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"800.00","1":"800.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"775.00","1":"775.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"803.00","1":"803.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"806.00","1":"806.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"810.00","1":"810.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"819.00","1":"819.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"803.29","1":"803.29"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"803.29","1":"803.29"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"804.95","1":"804.95"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"764.85","1":"764.85"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"758.32","1":"758.32"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"727.00","1":"727.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"763.35","1":"763.35"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"800.01","1":"800.01"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"840.01","1":"840.01"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"826.00","1":"826.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"784.94","1":"784.94"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"772.00","1":"772.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"789.67","1":"789.67"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"781.00","1":"781.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"755.03","1":"755.03"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"719.75","1":"719.75"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"752.91","1":"752.91"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"790.00","1":"790.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"782.25","1":"782.25"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"791.75","1":"791.75"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"786.99","1":"786.99"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"788.95","1":"788.95"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"793.00","1":"793.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"782.99","1":"782.99"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"794.00","1":"794.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"799.00","1":"799.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"798.00","1":"798.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"788.00","1":"788.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"782.50","1":"782.50"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"748.01","1":"748.01"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"776.99","1":"776.99"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"774.98","1":"774.98"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"770.00","1":"770.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"756.61","1":"756.61"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"760.00","1":"760.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"755.00","1":"755.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"760.00","1":"760.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"737.50","1":"737.50"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"749.64","1":"749.64"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"730.01","1":"730.01"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"736.50","1":"736.50"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"749.50","1":"749.50"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"722.40","1":"722.40"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"729.75","1":"729.75"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"740.00","1":"740.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"727.02","1":"727.02"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"740.00","1":"740.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"743.99","1":"743.99"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"749.90","1":"749.90"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"727.02","1":"727.02"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"706.53","1":"706.53"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"700.35","1":"700.35"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"671.06","1":"671.06"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"670.73","1":"670.73"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"683.53","1":"683.53"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"672.00","1":"672.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"699.00","1":"699.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"708.90","1":"708.90"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"695.02","1":"695.02"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"688.00","1":"688.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"722.40","1":"722.40"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"695.10","1":"695.10"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"711.25","1":"711.25"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"717.50","1":"717.50"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"739.38","1":"739.38"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"776.34","1":"776.34"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"784.98","1":"784.98"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"780.00","1":"780.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"783.95","1":"783.95"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"794.50","1":"794.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"784.66","1":"784.66"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"773.00","1":"773.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"770.00","1":"770.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"764.25","1":"764.25"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"802.46","1":"802.46"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"798.00","1":"798.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"787.89","1":"787.89"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"793.33","1":"793.33"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"807.91","1":"807.91"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"799.00","1":"799.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"806.00","1":"806.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"785.16","1":"785.16"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"788.23","1":"788.23"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"819.90","1":"819.90"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"800.00","1":"800.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"800.00","1":"800.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"799.00","1":"799.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"793.00","1":"793.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"789.95","1":"789.95"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"829.44","1":"829.44"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"870.91","1":"870.91"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"914.45","1":"914.45"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"960.17","1":"960.17"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"1008.17","1":"1008.17"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"1040.01","1":"1040.01"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"988.55","1":"988.55"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"1002.23","1":"1002.23"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"994.37","1":"994.37"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"962.60","1":"962.60"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"982.00","1":"982.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"973.00","1":"973.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"964.88","1":"964.88"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"958.42","1":"958.42"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"910.50","1":"910.50"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"864.98","1":"864.98"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"821.74","1":"821.74"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"780.66","1":"780.66"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"776.53","1":"776.53"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"773.27","1":"773.27"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"770.85","1":"770.85"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"771.26","1":"771.26"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"769.11","1":"769.11"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"768.79","1":"768.79"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"762.16","1":"762.16"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"755.75","1":"755.75"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"747.14","1":"747.14"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"737.43","1":"737.43"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"730.83","1":"730.83"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"730.65","1":"730.65"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"734.00","1":"734.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"740.00","1":"740.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"745.00","1":"745.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"754.07","1":"754.07"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"759.96","1":"759.96"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"761.72","1":"761.72"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"757.50","1":"757.50"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"758.86","1":"758.86"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"796.77","1":"796.77"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"807.67","1":"807.67"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"798.56","1":"798.56"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"808.50","1":"808.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"797.40","1":"797.40"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"791.88","1":"791.88"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"793.48","1":"793.48"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"756.71","1":"756.71"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"755.50","1":"755.50"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"759.67","1":"759.67"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"757.90","1":"757.90"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"760.00","1":"760.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"746.37","1":"746.37"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"745.01","1":"745.01"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"742.17","1":"742.17"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"740.00","1":"740.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"750.40","1":"750.40"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"749.98","1":"749.98"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"756.75","1":"756.75"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"768.45","1":"768.45"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"777.45","1":"777.45"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"780.00","1":"780.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"784.50","1":"784.50"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"773.03","1":"773.03"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"782.50","1":"782.50"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"778.50","1":"778.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"784.99","1":"784.99"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"753.74","1":"753.74"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"774.33","1":"774.33"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"741.00","1":"741.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"714.49","1":"714.49"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"750.21","1":"750.21"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"750.00","1":"750.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"725.25","1":"725.25"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"756.49","1":"756.49"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"768.95","1":"768.95"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"768.34","1":"768.34"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"761.00","1":"761.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"751.06","1":"751.06"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"748.14","1":"748.14"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"757.63","1":"757.63"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"757.99","1":"757.99"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"749.99","1":"749.99"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"761.00","1":"761.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"774.95","1":"774.95"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"760.00","1":"760.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"751.10","1":"751.10"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"768.00","1":"768.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"765.30","1":"765.30"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"753.17","1":"753.17"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"745.00","1":"745.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"767.42","1":"767.42"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"759.99","1":"759.99"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"749.96","1":"749.96"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"749.99","1":"749.99"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"739.73","1":"739.73"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"739.73","1":"739.73"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"734.45","1":"734.45"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"737.04","1":"737.04"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"725.00","1":"725.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"730.00","1":"730.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"730.00","1":"730.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"746.88","1":"746.88"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"725.25","1":"725.25"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"724.99","1":"724.99"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"715.00","1":"715.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"716.83","1":"716.83"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"716.67","1":"716.67"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"718.11","1":"718.11"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"735.47","1":"735.47"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"732.00","1":"732.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"730.00","1":"730.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"730.00","1":"730.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"730.00","1":"730.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"740.00","1":"740.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"739.50","1":"739.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"729.76","1":"729.76"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"737.01","1":"737.01"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"744.00","1":"744.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"732.00","1":"732.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"733.25","1":"733.25"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"748.00","1":"748.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"738.00","1":"738.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"738.50","1":"738.50"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"745.10","1":"745.10"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"759.94","1":"759.94"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"760.00","1":"760.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"769.95","1":"769.95"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"760.00","1":"760.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"777.50","1":"777.50"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"793.33","1":"793.33"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"798.50","1":"798.50"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"798.90","1":"798.90"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"800.00","1":"800.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"797.90","1":"797.90"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"787.00","1":"787.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"781.80","1":"781.80"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"799.95","1":"799.95"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"774.99","1":"774.99"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"769.15","1":"769.15"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"736.67","1":"736.67"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"766.18","1":"766.18"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"767.00","1":"767.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"767.13","1":"767.13"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"803.90","1":"803.90"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"763.82","1":"763.82"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"738.34","1":"738.34"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"775.25","1":"775.25"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"789.00","1":"789.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"809.10","1":"809.10"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"811.00","1":"811.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"809.95","1":"809.95"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"818.36","1":"818.36"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"820.00","1":"820.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"807.05","1":"807.05"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"810.90","1":"810.90"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"800.00","1":"800.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"770.50","1":"770.50"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"758.15","1":"758.15"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"767.35","1":"767.35"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"765.00","1":"765.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"755.38","1":"755.38"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"742.26","1":"742.26"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"765.18","1":"765.18"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"665.00","1":"665.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"687.00","1":"687.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"699.99","1":"699.99"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"725.00","1":"725.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"749.00","1":"749.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"748.30","1":"748.30"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"745.50","1":"745.50"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"740.00","1":"740.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"743.99","1":"743.99"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"757.00","1":"757.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"764.81","1":"764.81"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"740.21","1":"740.21"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"722.00","1":"722.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"725.00","1":"725.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"725.32","1":"725.32"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"724.98","1":"724.98"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"729.99","1":"729.99"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"765.33","1":"765.33"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"782.71","1":"782.71"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"790.00","1":"790.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"756.00","1":"756.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"782.83","1":"782.83"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"775.00","1":"775.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"775.05","1":"775.05"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"779.54","1":"779.54"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"773.80","1":"773.80"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"800.00","1":"800.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"760.00","1":"760.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"770.00","1":"770.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"765.40","1":"765.40"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"770.00","1":"770.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"777.92","1":"777.92"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"799.08","1":"799.08"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"779.01","1":"779.01"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"765.72","1":"765.72"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"779.99","1":"779.99"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"773.00","1":"773.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"766.90","1":"766.90"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"780.89","1":"780.89"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"809.90","1":"809.90"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"841.78","1":"841.78"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"808.84","1":"808.84"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"839.42","1":"839.42"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"813.06","1":"813.06"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"820.00","1":"820.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"820.00","1":"820.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"820.00","1":"820.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"810.00","1":"810.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"800.14","1":"800.14"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"800.14","1":"800.14"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"781.70","1":"781.70"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"799.80","1":"799.80"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"786.00","1":"786.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"790.00","1":"790.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"798.75","1":"798.75"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"799.88","1":"799.88"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"797.99","1":"797.99"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"796.00","1":"796.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"792.75","1":"792.75"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"796.79","1":"796.79"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"797.53","1":"797.53"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"801.67","1":"801.67"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"801.52","1":"801.52"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"815.40","1":"815.40"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"825.00","1":"825.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"825.00","1":"825.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"818.90","1":"818.90"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"792.60","1":"792.60"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"787.38","1":"787.38"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"799.00","1":"799.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"791.24","1":"791.24"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"795.00","1":"795.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"795.00","1":"795.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"776.30","1":"776.30"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"783.97","1":"783.97"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"789.88","1":"789.88"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"782.80","1":"782.80"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"794.51","1":"794.51"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"790.00","1":"790.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"797.89","1":"797.89"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"802.50","1":"802.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"809.54","1":"809.54"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"806.90","1":"806.90"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"805.40","1":"805.40"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"800.00","1":"800.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"794.99","1":"794.99"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"787.67","1":"787.67"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"800.00","1":"800.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"794.00","1":"794.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"778.50","1":"778.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"790.01","1":"790.01"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"809.00","1":"809.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"810.00","1":"810.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"790.00","1":"790.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"781.00","1":"781.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"796.00","1":"796.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"795.00","1":"795.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"782.00","1":"782.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"770.00","1":"770.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"785.00","1":"785.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"770.01","1":"770.01"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"770.00","1":"770.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"771.00","1":"771.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"778.00","1":"778.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"768.00","1":"768.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"769.09","1":"769.09"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"781.00","1":"781.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"790.00","1":"790.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"780.00","1":"780.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"795.00","1":"795.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"797.00","1":"797.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"775.00","1":"775.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"780.00","1":"780.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"785.00","1":"785.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"775.00","1":"775.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"765.00","1":"765.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"755.00","1":"755.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"778.14","1":"778.14"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"773.14","1":"773.14"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"769.43","1":"769.43"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"743.78","1":"743.78"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"734.13","1":"734.13"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"733.08","1":"733.08"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"758.59","1":"758.59"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"774.83","1":"774.83"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"785.00","1":"785.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"787.40","1":"787.40"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"785.00","1":"785.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"801.44","1":"801.44"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"795.39","1":"795.39"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"790.00","1":"790.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"762.00","1":"762.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"783.00","1":"783.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"769.29","1":"769.29"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"758.00","1":"758.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"755.00","1":"755.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"765.00","1":"765.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"763.64","1":"763.64"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"743.17","1":"743.17"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"760.00","1":"760.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"770.00","1":"770.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"765.00","1":"765.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"760.00","1":"760.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"735.00","1":"735.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"735.00","1":"735.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"746.50","1":"746.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"750.00","1":"750.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"750.00","1":"750.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"725.11","1":"725.11"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"749.99","1":"749.99"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"751.11","1":"751.11"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"750.00","1":"750.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"739.66","1":"739.66"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"722.55","1":"722.55"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"730.00","1":"730.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"729.99","1":"729.99"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"715.01","1":"715.01"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"728.00","1":"728.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"729.94","1":"729.94"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"755.00","1":"755.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"773.00","1":"773.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"734.40","1":"734.40"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"734.56","1":"734.56"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"767.00","1":"767.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"741.50","1":"741.50"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"764.00","1":"764.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"745.00","1":"745.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"763.91","1":"763.91"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"789.80","1":"789.80"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"768.99","1":"768.99"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"733.00","1":"733.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"739.85","1":"739.85"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"712.00","1":"712.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"697.50","1":"697.50"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"699.99","1":"699.99"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"709.00","1":"709.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"704.00","1":"704.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"694.99","1":"694.99"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"688.45","1":"688.45"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"670.01","1":"670.01"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"697.99","1":"697.99"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"695.00","1":"695.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"672.50","1":"672.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"671.63","1":"671.63"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"673.00","1":"673.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"665.96","1":"665.96"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"673.85","1":"673.85"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"674.00","1":"674.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"688.00","1":"688.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"689.97","1":"689.97"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"690.00","1":"690.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"680.00","1":"680.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"694.90","1":"694.90"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"688.50","1":"688.50"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"686.90","1":"686.90"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"703.35","1":"703.35"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"685.00","1":"685.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"683.65","1":"683.65"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"700.00","1":"700.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"700.00","1":"700.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"680.00","1":"680.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"690.00","1":"690.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"664.30","1":"664.30"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"650.00","1":"650.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"660.00","1":"660.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"670.00","1":"670.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"670.00","1":"670.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"666.00","1":"666.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"659.22","1":"659.22"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"659.01","1":"659.01"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"672.27","1":"672.27"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"663.01","1":"663.01"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"679.50","1":"679.50"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"675.00","1":"675.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"677.00","1":"677.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"679.00","1":"679.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"682.00","1":"682.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"686.90","1":"686.90"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"680.00","1":"680.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"682.00","1":"682.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"681.90","1":"681.90"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"680.00","1":"680.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"699.99","1":"699.99"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"690.00","1":"690.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"689.90","1":"689.90"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"689.50","1":"689.50"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"685.00","1":"685.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"680.05","1":"680.05"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"680.00","1":"680.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"680.00","1":"680.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"670.00","1":"670.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"673.00","1":"673.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"675.00","1":"675.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"688.50","1":"688.50"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"671.26","1":"671.26"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"665.00","1":"665.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"667.00","1":"667.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"666.25","1":"666.25"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"670.00","1":"670.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"670.00","1":"670.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"668.67","1":"668.67"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"684.80","1":"684.80"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"670.00","1":"670.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"660.52","1":"660.52"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"660.00","1":"660.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"660.00","1":"660.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"660.00","1":"660.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"664.00","1":"664.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"650.63","1":"650.63"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"650.01","1":"650.01"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"650.00","1":"650.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"685.75","1":"685.75"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"649.98","1":"649.98"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"647.00","1":"647.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"659.90","1":"659.90"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"630.01","1":"630.01"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"630.00","1":"630.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"657.90","1":"657.90"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"657.40","1":"657.40"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"640.00","1":"640.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"635.40","1":"635.40"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"634.43","1":"634.43"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"625.00","1":"625.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"625.00","1":"625.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"642.66","1":"642.66"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"629.66","1":"629.66"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"641.50","1":"641.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"632.00","1":"632.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"652.21","1":"652.21"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"652.60","1":"652.60"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"649.99","1":"649.99"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"0.00","1":"0.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"652.00","1":"652.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"626.00","1":"626.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"640.00","1":"640.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"649.74","1":"649.74"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"622.90","1":"622.90"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"645.00","1":"645.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"619.11","1":"619.11"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"614.45","1":"614.45"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"616.85","1":"616.85"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"584.01","1":"584.01"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"568.17","1":"568.17"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"602.66","1":"602.66"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"624.03","1":"624.03"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"634.90","1":"634.90"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"623.67","1":"623.67"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"600.00","1":"600.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"588.33","1":"588.33"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"580.00","1":"580.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"565.00","1":"565.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"565.00","1":"565.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"562.50","1":"562.50"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"575.00","1":"575.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"579.95","1":"579.95"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"574.00","1":"574.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"560.00","1":"560.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"562.00","1":"562.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"570.00","1":"570.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"566.50","1":"566.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"570.00","1":"570.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"556.00","1":"556.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"560.11","1":"560.11"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"567.80","1":"567.80"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"573.77","1":"573.77"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"588.99","1":"588.99"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"586.65","1":"586.65"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"594.99","1":"594.99"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"595.33","1":"595.33"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"594.44","1":"594.44"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"595.00","1":"595.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"595.00","1":"595.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"595.00","1":"595.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"595.50","1":"595.50"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"599.50","1":"599.50"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"596.00","1":"596.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"580.00","1":"580.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"596.29","1":"596.29"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"589.90","1":"589.90"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"584.99","1":"584.99"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"590.00","1":"590.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"585.00","1":"585.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"575.00","1":"575.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"575.00","1":"575.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"570.00","1":"570.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"570.00","1":"570.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"584.90","1":"584.90"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"575.00","1":"575.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"576.00","1":"576.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"580.00","1":"580.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"578.00","1":"578.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"580.00","1":"580.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"575.00","1":"575.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"560.00","1":"560.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"560.00","1":"560.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"578.90","1":"578.90"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"557.88","1":"557.88"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"555.00","1":"555.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"555.00","1":"555.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"570.00","1":"570.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"580.00","1":"580.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"574.74","1":"574.74"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"580.00","1":"580.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"575.00","1":"575.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"585.00","1":"585.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"581.18","1":"581.18"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"585.54","1":"585.54"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"584.95","1":"584.95"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"582.11","1":"582.11"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"580.00","1":"580.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"577.00","1":"577.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"582.10","1":"582.10"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"581.63","1":"581.63"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"562.01","1":"562.01"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"549.00","1":"549.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"561.00","1":"561.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"569.21","1":"569.21"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"560.01","1":"560.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"570.00","1":"570.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"570.00","1":"570.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"568.29","1":"568.29"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"570.00","1":"570.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"571.00","1":"571.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"577.99","1":"577.99"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"580.00","1":"580.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"576.00","1":"576.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"580.25","1":"580.25"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"585.04","1":"585.04"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"576.25","1":"576.25"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"575.00","1":"575.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"565.00","1":"565.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"563.50","1":"563.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"563.10","1":"563.10"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"589.99","1":"589.99"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"581.95","1":"581.95"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"578.00","1":"578.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"579.99","1":"579.99"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"575.00","1":"575.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"584.99","1":"584.99"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"581.01","1":"581.01"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"581.00","1":"581.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"584.00","1":"584.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"580.00","1":"580.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"575.53","1":"575.53"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"573.25","1":"573.25"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"585.00","1":"585.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"589.42","1":"589.42"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"607.63","1":"607.63"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"628.50","1":"628.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"663.11","1":"663.11"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"660.39","1":"660.39"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"650.00","1":"650.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"601.25","1":"601.25"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"586.94","1":"586.94"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"581.00","1":"581.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"594.50","1":"594.50"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"595.00","1":"595.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"579.89","1":"579.89"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"569.93","1":"569.93"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"577.95","1":"577.95"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"580.00","1":"580.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"583.50","1":"583.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"585.00","1":"585.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"572.00","1":"572.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"570.00","1":"570.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"560.00","1":"560.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"565.00","1":"565.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"560.00","1":"560.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"573.25","1":"573.25"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"562.48","1":"562.48"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"570.00","1":"570.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"570.00","1":"570.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"569.62","1":"569.62"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"570.01","1":"570.01"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"567.00","1":"567.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"569.90","1":"569.90"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"569.99","1":"569.99"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"539.30","1":"539.30"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"546.29","1":"546.29"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"550.00","1":"550.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"557.00","1":"557.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"542.29","1":"542.29"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"542.51","1":"542.51"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"541.00","1":"541.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"549.00","1":"549.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"545.00","1":"545.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"551.00","1":"551.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"550.00","1":"550.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"543.01","1":"543.01"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"549.99","1":"549.99"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"545.00","1":"545.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"549.99","1":"549.99"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"541.11","1":"541.11"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"549.80","1":"549.80"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"549.99","1":"549.99"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"563.50","1":"563.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"552.00","1":"552.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"551.10","1":"551.10"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"548.80","1":"548.80"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"550.00","1":"550.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"549.00","1":"549.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"545.00","1":"545.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"545.00","1":"545.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"541.00","1":"541.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"564.05","1":"564.05"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"550.00","1":"550.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"550.00","1":"550.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"550.00","1":"550.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"550.00","1":"550.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"550.00","1":"550.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"550.00","1":"550.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"551.00","1":"551.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"559.00","1":"559.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"544.55","1":"544.55"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"576.67","1":"576.67"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"601.78","1":"601.78"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"627.42","1":"627.42"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"609.87","1":"609.87"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"604.72","1":"604.72"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"592.00","1":"592.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"585.02","1":"585.02"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"578.95","1":"578.95"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"575.00","1":"575.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"572.21","1":"572.21"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"572.00","1":"572.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"569.47","1":"569.47"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"570.00","1":"570.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"565.04","1":"565.04"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"580.61","1":"580.61"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"560.02","1":"560.02"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"582.00","1":"582.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"589.25","1":"589.25"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"577.35","1":"577.35"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"575.17","1":"575.17"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"579.55","1":"579.55"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"582.00","1":"582.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"580.00","1":"580.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"580.00","1":"580.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"580.28","1":"580.28"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"573.50","1":"573.50"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"565.02","1":"565.02"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"570.00","1":"570.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"579.22","1":"579.22"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"579.95","1":"579.95"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"579.88","1":"579.88"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"565.00","1":"565.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"565.00","1":"565.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"562.67","1":"562.67"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"562.99","1":"562.99"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"560.00","1":"560.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"566.00","1":"566.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"550.20","1":"550.20"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"555.01","1":"555.01"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"560.00","1":"560.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"540.00","1":"540.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"560.00","1":"560.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"568.49","1":"568.49"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"555.00","1":"555.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"555.00","1":"555.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"550.00","1":"550.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"559.50","1":"559.50"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"553.94","1":"553.94"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"536.73","1":"536.73"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"535.00","1":"535.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"538.00","1":"538.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"544.91","1":"544.91"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"567.37","1":"567.37"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"587.83","1":"587.83"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"575.00","1":"575.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"566.01","1":"566.01"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"568.80","1":"568.80"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"550.03","1":"550.03"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"559.99","1":"559.99"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"562.99","1":"562.99"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"559.90","1":"559.90"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"558.00","1":"558.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"550.00","1":"550.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"550.00","1":"550.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"550.00","1":"550.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"540.01","1":"540.01"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"535.10","1":"535.10"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"535.00","1":"535.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"543.50","1":"543.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"540.00","1":"540.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"541.51","1":"541.51"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"550.00","1":"550.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"525.00","1":"525.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"540.00","1":"540.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"535.00","1":"535.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"525.11","1":"525.11"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"535.50","1":"535.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"530.00","1":"530.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"530.05","1":"530.05"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"540.00","1":"540.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"545.00","1":"545.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"537.60","1":"537.60"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"540.00","1":"540.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"540.14","1":"540.14"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"540.01","1":"540.01"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"545.00","1":"545.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"550.00","1":"550.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"550.00","1":"550.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"545.95","1":"545.95"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"550.00","1":"550.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"557.83","1":"557.83"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"555.00","1":"555.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"550.01","1":"550.01"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"552.00","1":"552.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"555.00","1":"555.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"555.00","1":"555.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"550.00","1":"550.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"541.18","1":"541.18"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"538.34","1":"538.34"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"539.99","1":"539.99"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"535.11","1":"535.11"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"532.99","1":"532.99"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"554.84","1":"554.84"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"573.22","1":"573.22"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"581.80","1":"581.80"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"563.00","1":"563.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"544.00","1":"544.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"545.00","1":"545.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"550.00","1":"550.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"555.00","1":"555.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"540.31","1":"540.31"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"542.00","1":"542.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"545.00","1":"545.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"545.51","1":"545.51"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"554.14","1":"554.14"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"549.00","1":"549.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"550.00","1":"550.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"540.00","1":"540.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"549.00","1":"549.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"543.20","1":"543.20"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"545.00","1":"545.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"545.00","1":"545.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"535.51","1":"535.51"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"535.00","1":"535.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"527.10","1":"527.10"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"539.51","1":"539.51"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"530.42","1":"530.42"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"525.11","1":"525.11"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"530.00","1":"530.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"512.00","1":"512.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"520.05","1":"520.05"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"520.00","1":"520.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"521.00","1":"521.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"529.48","1":"529.48"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"519.99","1":"519.99"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"547.44","1":"547.44"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"571.88","1":"571.88"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"567.00","1":"567.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"545.05","1":"545.05"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"538.49","1":"538.49"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"520.10","1":"520.10"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"520.10","1":"520.10"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"530.68","1":"530.68"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"537.51","1":"537.51"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"534.50","1":"534.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"506.82","1":"506.82"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"505.00","1":"505.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"494.58","1":"494.58"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"495.00","1":"495.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"493.00","1":"493.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"487.01","1":"487.01"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"499.00","1":"499.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"500.00","1":"500.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"505.98","1":"505.98"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"487.07","1":"487.07"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"490.00","1":"490.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"490.00","1":"490.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"490.00","1":"490.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"463.00","1":"463.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"458.00","1":"458.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"453.00","1":"453.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"460.00","1":"460.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"475.00","1":"475.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"473.00","1":"473.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"475.00","1":"475.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"475.00","1":"475.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"470.00","1":"470.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"468.00","1":"468.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"487.99","1":"487.99"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"476.00","1":"476.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"477.00","1":"477.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"475.00","1":"475.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"466.00","1":"466.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"471.00","1":"471.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"500.00","1":"500.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"463.00","1":"463.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"475.00","1":"475.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"475.00","1":"475.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"479.00","1":"479.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"450.00","1":"450.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"440.00","1":"440.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"456.80","1":"456.80"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"479.99","1":"479.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"465.00","1":"465.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"440.01","1":"440.01"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"430.60","1":"430.60"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"441.00","1":"441.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"440.00","1":"440.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"440.00","1":"440.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"432.00","1":"432.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"432.00","1":"432.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"436.00","1":"436.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"439.00","1":"439.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"440.00","1":"440.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"468.00","1":"468.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"498.90","1":"498.90"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"462.00","1":"462.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"444.29","1":"444.29"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"454.00","1":"454.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"440.00","1":"440.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"443.00","1":"443.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"438.00","1":"438.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"447.99","1":"447.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"444.00","1":"444.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"441.90","1":"441.90"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"442.00","1":"442.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"431.00","1":"431.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"438.00","1":"438.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"439.00","1":"439.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"442.00","1":"442.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"433.00","1":"433.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"439.99","1":"439.99"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"439.99","1":"439.99"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"439.00","1":"439.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"439.00","1":"439.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"439.00","1":"439.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"438.00","1":"438.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"438.00","1":"438.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"437.88","1":"437.88"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"439.00","1":"439.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"435.00","1":"435.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"435.00","1":"435.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"435.00","1":"435.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"435.00","1":"435.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"434.00","1":"434.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"432.00","1":"432.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"430.00","1":"430.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"437.99","1":"437.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"430.00","1":"430.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"433.00","1":"433.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"419.99","1":"419.99"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"424.99","1":"424.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"419.00","1":"419.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"419.90","1":"419.90"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"428.90","1":"428.90"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"425.00","1":"425.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"423.99","1":"423.99"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"427.90","1":"427.90"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"424.00","1":"424.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"410.00","1":"410.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"410.99","1":"410.99"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"416.90","1":"416.90"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"439.00","1":"439.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"427.89","1":"427.89"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"424.90","1":"424.90"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"424.40","1":"424.40"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"419.95","1":"419.95"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"414.99","1":"414.99"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"424.99","1":"424.99"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"423.80","1":"423.80"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"417.90","1":"417.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"421.00","1":"421.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"419.90","1":"419.90"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"421.97","1":"421.97"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"411.00","1":"411.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"410.00","1":"410.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"419.99","1":"419.99"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"425.00","1":"425.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"425.00","1":"425.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"405.00","1":"405.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"423.95","1":"423.95"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"419.75","1":"419.75"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"410.00","1":"410.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"385.00","1":"385.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"389.00","1":"389.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"408.90","1":"408.90"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"425.00","1":"425.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"419.90","1":"419.90"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"418.48","1":"418.48"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"415.90","1":"415.90"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"424.80","1":"424.80"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"419.95","1":"419.95"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"415.90","1":"415.90"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"410.00","1":"410.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"410.00","1":"410.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"404.00","1":"404.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"404.00","1":"404.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"409.80","1":"409.80"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"408.80","1":"408.80"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"400.01","1":"400.01"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"408.90","1":"408.90"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"409.90","1":"409.90"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"395.00","1":"395.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"393.50","1":"393.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"403.00","1":"403.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"404.99","1":"404.99"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"404.90","1":"404.90"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"409.95","1":"409.95"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"407.95","1":"407.95"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"404.70","1":"404.70"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"410.00","1":"410.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"410.00","1":"410.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"410.00","1":"410.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"403.00","1":"403.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"413.95","1":"413.95"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"413.49","1":"413.49"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"400.00","1":"400.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"415.00","1":"415.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"417.00","1":"417.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"417.00","1":"417.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"410.00","1":"410.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"410.00","1":"410.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"410.00","1":"410.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"414.99","1":"414.99"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"401.00","1":"401.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"410.00","1":"410.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"410.00","1":"410.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"412.99","1":"412.99"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"416.00","1":"416.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"414.90","1":"414.90"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"397.95","1":"397.95"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"399.95","1":"399.95"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"390.00","1":"390.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"398.00","1":"398.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"397.00","1":"397.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"398.90","1":"398.90"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"398.00","1":"398.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"392.00","1":"392.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"410.00","1":"410.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"409.99","1":"409.99"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"406.99","1":"406.99"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"383.00","1":"383.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"409.00","1":"409.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"399.99","1":"399.99"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"404.90","1":"404.90"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"375.00","1":"375.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"391.90","1":"391.90"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"397.99","1":"397.99"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"400.00","1":"400.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"414.00","1":"414.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"410.00","1":"410.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"399.99","1":"399.99"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"389.90","1":"389.90"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"382.89","1":"382.89"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"397.98","1":"397.98"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"385.99","1":"385.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"387.85","1":"387.85"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"387.90","1":"387.90"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"383.00","1":"383.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"384.90","1":"384.90"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"378.95","1":"378.95"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"374.95","1":"374.95"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"379.45","1":"379.45"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"370.00","1":"370.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"383.50","1":"383.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"384.85","1":"384.85"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"379.95","1":"379.95"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"370.50","1":"370.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"384.85","1":"384.85"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"370.10","1":"370.10"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"373.90","1":"373.90"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"372.65","1":"372.65"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"350.11","1":"350.11"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"350.00","1":"350.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"352.00","1":"352.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"343.90","1":"343.90"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"348.99","1":"348.99"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"351.99","1":"351.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"347.90","1":"347.90"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"360.00","1":"360.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"358.99","1":"358.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"358.65","1":"358.65"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"357.99","1":"357.99"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"359.98","1":"359.98"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"359.99","1":"359.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"359.10","1":"359.10"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"363.80","1":"363.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"355.00","1":"355.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"359.99","1":"359.99"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"350.00","1":"350.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"345.00","1":"345.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"342.00","1":"342.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"348.80","1":"348.80"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"344.99","1":"344.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"340.00","1":"340.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"344.99","1":"344.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"341.99","1":"341.99"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"343.99","1":"343.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"344.80","1":"344.80"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"343.90","1":"343.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"340.00","1":"340.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"349.99","1":"349.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"348.00","1":"348.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"347.85","1":"347.85"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"359.40","1":"359.40"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"354.99","1":"354.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"350.00","1":"350.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"350.00","1":"350.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"348.90","1":"348.90"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"347.99","1":"347.99"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"349.89","1":"349.89"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"354.90","1":"354.90"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"347.00","1":"347.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"353.99","1":"353.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"359.99","1":"359.99"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"340.01","1":"340.01"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"344.90","1":"344.90"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"347.90","1":"347.90"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"350.00","1":"350.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"350.00","1":"350.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"348.85","1":"348.85"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"347.50","1":"347.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"349.90","1":"349.90"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"331.00","1":"331.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"344.99","1":"344.99"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"320.00","1":"320.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"334.85","1":"334.85"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"320.00","1":"320.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"324.90","1":"324.90"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"294.00","1":"294.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"276.00","1":"276.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"256.50","1":"256.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"274.78","1":"274.78"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"270.00","1":"270.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"286.00","1":"286.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"296.85","1":"296.85"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"299.00","1":"299.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"287.00","1":"287.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"294.99","1":"294.99"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"293.99","1":"293.99"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"299.25","1":"299.25"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"299.00","1":"299.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"298.49","1":"298.49"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"309.99","1":"309.99"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"295.99","1":"295.99"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"273.81","1":"273.81"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"275.00","1":"275.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"293.95","1":"293.95"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"296.53","1":"296.53"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"299.00","1":"299.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"299.00","1":"299.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"280.10","1":"280.10"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"282.45","1":"282.45"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"286.00","1":"286.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"299.85","1":"299.85"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"284.88","1":"284.88"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"283.67","1":"283.67"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"280.15","1":"280.15"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"289.50","1":"289.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"290.43","1":"290.43"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"293.09","1":"293.09"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"294.90","1":"294.90"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"288.85","1":"288.85"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"287.50","1":"287.50"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"284.00","1":"284.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"289.85","1":"289.85"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"289.45","1":"289.45"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"292.43","1":"292.43"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"280.01","1":"280.01"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"283.50","1":"283.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"283.30","1":"283.30"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"283.00","1":"283.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"290.33","1":"290.33"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"293.00","1":"293.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"289.00","1":"289.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"289.18","1":"289.18"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"291.25","1":"291.25"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"299.00","1":"299.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"297.00","1":"297.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"301.00","1":"301.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"304.00","1":"304.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"297.55","1":"297.55"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"305.00","1":"305.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"314.95","1":"314.95"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"312.00","1":"312.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"300.00","1":"300.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"300.00","1":"300.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"294.00","1":"294.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"308.90","1":"308.90"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"306.99","1":"306.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"314.89","1":"314.89"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"302.74","1":"302.74"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"318.00","1":"318.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"316.03","1":"316.03"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"311.40","1":"311.40"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"300.00","1":"300.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"300.00","1":"300.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"295.50","1":"295.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"292.60","1":"292.60"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"292.60","1":"292.60"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"298.90","1":"298.90"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"288.90","1":"288.90"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"290.00","1":"290.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"289.79","1":"289.79"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"297.75","1":"297.75"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"290.00","1":"290.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"298.40","1":"298.40"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"285.24","1":"285.24"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"290.00","1":"290.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"268.54","1":"268.54"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"259.60","1":"259.60"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"255.00","1":"255.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"250.00","1":"250.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"249.26","1":"249.26"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"248.64","1":"248.64"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"246.93","1":"246.93"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"248.50","1":"248.50"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"246.84","1":"246.84"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"250.00","1":"250.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"250.00","1":"250.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"243.85","1":"243.85"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"255.05","1":"255.05"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"253.51","1":"253.51"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"254.00","1":"254.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"252.03","1":"252.03"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"252.00","1":"252.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"250.00","1":"250.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"248.90","1":"248.90"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"247.02","1":"247.02"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"248.99","1":"248.99"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"267.66","1":"267.66"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"268.67","1":"268.67"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"266.25","1":"266.25"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"265.33","1":"265.33"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"263.58","1":"263.58"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"265.13","1":"265.13"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"255.00","1":"255.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"255.35","1":"255.35"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"258.00","1":"258.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"255.50","1":"255.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"260.60","1":"260.60"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"258.37","1":"258.37"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"265.84","1":"265.84"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"269.37","1":"269.37"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"266.18","1":"266.18"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"268.99","1":"268.99"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"279.00","1":"279.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"277.21","1":"277.21"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"313.16","1":"313.16"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"312.07","1":"312.07"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"335.48","1":"335.48"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"340.92","1":"340.92"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"336.16","1":"336.16"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"343.37","1":"343.37"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"369.12","1":"369.12"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"380.32","1":"380.32"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"370.11","1":"370.11"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"362.05","1":"362.05"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"358.56","1":"358.56"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"361.72","1":"361.72"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"388.85","1":"388.85"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"395.02","1":"395.02"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"384.98","1":"384.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"375.43","1":"375.43"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"375.29","1":"375.29"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"371.96","1":"371.96"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"365.16","1":"365.16"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"360.19","1":"360.19"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"359.99","1":"359.99"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"366.76","1":"366.76"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"365.45","1":"365.45"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"338.04","1":"338.04"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"337.79","1":"337.79"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"343.49","1":"343.49"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"330.07","1":"330.07"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"321.72","1":"321.72"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"338.31","1":"338.31"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"345.57","1":"345.57"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"335.48","1":"335.48"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"335.02","1":"335.02"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"324.73","1":"324.73"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"331.30","1":"331.30"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"333.00","1":"333.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"329.67","1":"329.67"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"333.48","1":"333.48"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"329.95","1":"329.95"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"332.00","1":"332.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"334.00","1":"334.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"330.99","1":"330.99"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"326.04","1":"326.04"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"322.31","1":"322.31"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"320.09","1":"320.09"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"314.87","1":"314.87"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"317.00","1":"317.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"316.50","1":"316.50"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"316.04","1":"316.04"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"324.00","1":"324.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"324.99","1":"324.99"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"325.00","1":"325.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"330.32","1":"330.32"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"328.00","1":"328.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"328.11","1":"328.11"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"323.07","1":"323.07"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"322.54","1":"322.54"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"326.00","1":"326.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"332.50","1":"332.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"325.25","1":"325.25"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"316.00","1":"316.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"316.15","1":"316.15"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"330.26","1":"330.26"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"324.98","1":"324.98"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"320.70","1":"320.70"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"320.00","1":"320.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"330.39","1":"330.39"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"328.32","1":"328.32"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"332.99","1":"332.99"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"362.79","1":"362.79"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"362.98","1":"362.98"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"359.96","1":"359.96"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"362.67","1":"362.67"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"369.38","1":"369.38"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"364.00","1":"364.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"363.00","1":"363.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"360.00","1":"360.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"369.29","1":"369.29"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"368.59","1":"368.59"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"356.51","1":"356.51"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"361.00","1":"361.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"359.00","1":"359.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"353.00","1":"353.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"357.50","1":"357.50"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"354.00","1":"354.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"359.48","1":"359.48"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"353.00","1":"353.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"345.61","1":"345.61"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"345.00","1":"345.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"340.07","1":"340.07"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"345.00","1":"345.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"340.38","1":"340.38"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"348.64","1":"348.64"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"359.86","1":"359.86"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"361.48","1":"361.48"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"369.38","1":"369.38"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"391.49","1":"391.49"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"394.99","1":"394.99"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"404.50","1":"404.50"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"407.94","1":"407.94"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"402.00","1":"402.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"391.94","1":"391.94"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"392.38","1":"392.38"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"390.58","1":"390.58"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"401.83","1":"401.83"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"402.55","1":"402.55"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"415.61","1":"415.61"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"407.33","1":"407.33"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"409.43","1":"409.43"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"403.49","1":"403.49"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"408.61","1":"408.61"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"400.74","1":"400.74"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"403.18","1":"403.18"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"403.95","1":"403.95"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"400.65","1":"400.65"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"406.81","1":"406.81"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"409.33","1":"409.33"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"409.98","1":"409.98"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"407.54","1":"407.54"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"407.17","1":"407.17"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"422.15","1":"422.15"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"422.02","1":"422.02"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"417.64","1":"417.64"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"411.10","1":"411.10"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"414.91","1":"414.91"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"408.05","1":"408.05"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"410.61","1":"410.61"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"409.89","1":"409.89"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"440.63","1":"440.63"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"443.60","1":"443.60"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"430.39","1":"430.39"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"418.50","1":"418.50"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"419.76","1":"419.76"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"421.12","1":"421.12"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"416.11","1":"416.11"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"417.64","1":"417.64"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"416.92","1":"416.92"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"413.21","1":"413.21"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"414.79","1":"414.79"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"414.99","1":"414.99"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"418.00","1":"418.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"420.02","1":"420.02"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"426.15","1":"426.15"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"429.95","1":"429.95"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"430.30","1":"430.30"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"428.94","1":"428.94"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"439.22","1":"439.22"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"434.44","1":"434.44"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"442.99","1":"442.99"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"455.24","1":"455.24"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"484.05","1":"484.05"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"484.99","1":"484.99"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"494.21","1":"494.21"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"500.00","1":"500.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"510.09","1":"510.09"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"509.50","1":"509.50"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"519.40","1":"519.40"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"523.90","1":"523.90"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"520.07","1":"520.07"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"546.00","1":"546.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"549.97","1":"549.97"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"548.93","1":"548.93"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"529.82","1":"529.82"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"513.77","1":"513.77"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"530.09","1":"530.09"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"535.45","1":"535.45"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"530.06","1":"530.06"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"520.15","1":"520.15"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"564.77","1":"564.77"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"559.28","1":"559.28"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"549.29","1":"549.29"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"560.52","1":"560.52"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"575.75","1":"575.75"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"564.10","1":"564.10"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"570.00","1":"570.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"568.00","1":"568.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"560.07","1":"560.07"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"568.00","1":"568.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"555.66","1":"555.66"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"560.29","1":"560.29"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"550.02","1":"550.02"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"542.91","1":"542.91"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"532.63","1":"532.63"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"542.86","1":"542.86"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"531.93","1":"531.93"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"530.95","1":"530.95"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"531.24","1":"531.24"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"537.55","1":"537.55"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"537.95","1":"537.95"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"530.14","1":"530.14"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"524.50","1":"524.50"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"522.31","1":"522.31"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"519.88","1":"519.88"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"521.69","1":"521.69"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"523.01","1":"523.01"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"510.77","1":"510.77"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"501.51","1":"501.51"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"501.12","1":"501.12"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"506.01","1":"506.01"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"507.24","1":"507.24"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"511.80","1":"511.80"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"499.48","1":"499.48"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"498.50","1":"498.50"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"498.56","1":"498.56"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"504.73","1":"504.73"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"510.24","1":"510.24"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"502.99","1":"502.99"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"496.99","1":"496.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"504.73","1":"504.73"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"500.62","1":"500.62"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"500.07","1":"500.07"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"500.01","1":"500.01"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"501.71","1":"501.71"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"513.29","1":"513.29"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"514.92","1":"514.92"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"531.31","1":"531.31"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"551.02","1":"551.02"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"561.49","1":"561.49"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"557.75","1":"557.75"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"560.88","1":"560.88"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"560.17","1":"560.17"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"574.04","1":"574.04"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"575.94","1":"575.94"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"563.01","1":"563.01"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"570.45","1":"570.45"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"576.64","1":"576.64"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"584.25","1":"584.25"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"585.00","1":"585.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"585.00","1":"585.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"592.89","1":"592.89"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"618.31","1":"618.31"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"602.27","1":"602.27"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"612.93","1":"612.93"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"624.39","1":"624.39"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"624.13","1":"624.13"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"621.16","1":"621.16"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"625.00","1":"625.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"620.12","1":"620.12"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"608.05","1":"608.05"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"601.59","1":"601.59"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"605.01","1":"605.01"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"614.81","1":"614.81"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"621.92","1":"621.92"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"620.00","1":"620.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"616.14","1":"616.14"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"628.62","1":"628.62"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"656.39","1":"656.39"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"674.68","1":"674.68"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"662.02","1":"662.02"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"670.64","1":"670.64"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"673.84","1":"673.84"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"661.02","1":"661.02"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"642.70","1":"642.70"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"661.05","1":"661.05"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"657.44","1":"657.44"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"658.00","1":"658.00"}]}