{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"667.64","1":"667.64"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"671.64","1":"671.64"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"675.57","1":"675.57"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"669.92","1":"669.92"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"659.19","1":"659.19"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"657.30","1":"657.30"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"643.05","1":"643.05"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"644.14","1":"644.14"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"644.39","1":"644.39"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"654.69","1":"654.69"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"649.99","1":"649.99"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"657.50","1":"657.50"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"659.70","1":"659.70"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"648.89","1":"648.89"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"637.09","1":"637.09"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"636.00","1":"636.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"620.63","1":"620.63"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"646.90","1":"646.90"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"650.00","1":"650.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"682.11","1":"682.11"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"678.29","1":"678.29"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"678.00","1":"678.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"670.17","1":"670.17"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"677.02","1":"677.02"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"683.78","1":"683.78"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"680.00","1":"680.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"678.70","1":"678.70"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"680.00","1":"680.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"677.00","1":"677.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"672.78","1":"672.78"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"667.00","1":"667.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"660.01","1":"660.01"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"661.57","1":"661.57"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"669.00","1":"669.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"673.93","1":"673.93"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"671.40","1":"671.40"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"695.55","1":"695.55"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"728.92","1":"728.92"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"719.37","1":"719.37"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"743.02","1":"743.02"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"722.62","1":"722.62"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"727.03","1":"727.03"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"715.67","1":"715.67"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"708.93","1":"708.93"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"710.00","1":"710.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"709.34","1":"709.34"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"714.00","1":"714.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"710.18","1":"710.18"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"695.00","1":"695.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"701.28","1":"701.28"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"684.95","1":"684.95"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"689.97","1":"689.97"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"670.00","1":"670.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"671.01","1":"671.01"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"682.06","1":"682.06"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"673.32","1":"673.32"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"679.56","1":"679.56"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"674.75","1":"674.75"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"650.50","1":"650.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"647.60","1":"647.60"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"633.58","1":"633.58"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"634.50","1":"634.50"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"628.14","1":"628.14"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"623.09","1":"623.09"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"610.02","1":"610.02"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"608.58","1":"608.58"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"600.00","1":"600.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"605.00","1":"605.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"614.91","1":"614.91"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"635.00","1":"635.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"618.05","1":"618.05"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"595.04","1":"595.04"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"600.00","1":"600.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"618.00","1":"618.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"587.10","1":"587.10"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"566.60","1":"566.60"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"541.25","1":"541.25"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"516.19","1":"516.19"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"531.84","1":"531.84"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"555.01","1":"555.01"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"556.73","1":"556.73"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"565.00","1":"565.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"563.65","1":"563.65"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"569.86","1":"569.86"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"571.75","1":"571.75"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"568.00","1":"568.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"579.20","1":"579.20"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"574.67","1":"574.67"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"575.00","1":"575.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"587.81","1":"587.81"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"581.93","1":"581.93"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"580.50","1":"580.50"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"580.00","1":"580.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"577.15","1":"577.15"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"573.90","1":"573.90"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"570.87","1":"570.87"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"577.20","1":"577.20"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"573.13","1":"573.13"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"565.19","1":"565.19"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"562.75","1":"562.75"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"562.00","1":"562.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"562.98","1":"562.98"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"554.56","1":"554.56"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"552.40","1":"552.40"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"547.39","1":"547.39"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"535.00","1":"535.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"523.55","1":"523.55"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"523.28","1":"523.28"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"525.00","1":"525.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"525.00","1":"525.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"541.47","1":"541.47"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"549.00","1":"549.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"543.29","1":"543.29"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"547.00","1":"547.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"549.99","1":"549.99"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"555.00","1":"555.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"548.79","1":"548.79"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"559.95","1":"559.95"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"555.00","1":"555.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"567.04","1":"567.04"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"567.67","1":"567.67"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"569.93","1":"569.93"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"565.00","1":"565.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"567.70","1":"567.70"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"556.41","1":"556.41"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"580.64","1":"580.64"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"586.00","1":"586.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"615.11","1":"615.11"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"608.65","1":"608.65"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"602.03","1":"602.03"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"612.30","1":"612.30"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"613.25","1":"613.25"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"620.92","1":"620.92"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"626.37","1":"626.37"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"610.13","1":"610.13"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"608.25","1":"608.25"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"603.41","1":"603.41"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"614.27","1":"614.27"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"608.01","1":"608.01"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"610.97","1":"610.97"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"592.58","1":"592.58"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"594.08","1":"594.08"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"600.00","1":"600.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"615.35","1":"615.35"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"630.43","1":"630.43"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"639.76","1":"639.76"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"640.59","1":"640.59"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"649.27","1":"649.27"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"648.00","1":"648.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"650.00","1":"650.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"641.10","1":"641.10"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"647.34","1":"647.34"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"648.62","1":"648.62"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"645.00","1":"645.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"645.00","1":"645.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"640.01","1":"640.01"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"638.85","1":"638.85"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"614.86","1":"614.86"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"612.41","1":"612.41"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"630.00","1":"630.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"619.00","1":"619.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"624.98","1":"624.98"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"613.00","1":"613.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"602.52","1":"602.52"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"603.64","1":"603.64"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"606.03","1":"606.03"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"620.88","1":"620.88"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"599.09","1":"599.09"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"593.48","1":"593.48"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"599.99","1":"599.99"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"595.26","1":"595.26"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"598.00","1":"598.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"571.13","1":"571.13"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"564.00","1":"564.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"556.60","1":"556.60"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"531.00","1":"531.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"545.76","1":"545.76"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"545.19","1":"545.19"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"539.92","1":"539.92"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"532.02","1":"532.02"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"539.77","1":"539.77"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"531.00","1":"531.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"519.95","1":"519.95"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"545.94","1":"545.94"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"550.00","1":"550.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"544.99","1":"544.99"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"569.02","1":"569.02"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"572.35","1":"572.35"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"565.85","1":"565.85"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"552.00","1":"552.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"553.67","1":"553.67"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"550.56","1":"550.56"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"550.32","1":"550.32"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"546.10","1":"546.10"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"540.00","1":"540.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"545.58","1":"545.58"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"540.00","1":"540.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"548.00","1":"548.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"540.00","1":"540.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"533.50","1":"533.50"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"534.24","1":"534.24"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"548.36","1":"548.36"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"548.47","1":"548.47"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"545.27","1":"545.27"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"554.49","1":"554.49"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"550.00","1":"550.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"552.02","1":"552.02"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"547.18","1":"547.18"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"544.98","1":"544.98"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"538.00","1":"538.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"533.50","1":"533.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"530.87","1":"530.87"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"522.88","1":"522.88"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"523.07","1":"523.07"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"529.60","1":"529.60"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"526.71","1":"526.71"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"527.83","1":"527.83"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"526.00","1":"526.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"536.26","1":"536.26"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"541.12","1":"541.12"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"542.00","1":"542.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"540.00","1":"540.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"542.00","1":"542.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"548.00","1":"548.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"568.15","1":"568.15"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"570.84","1":"570.84"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"572.42","1":"572.42"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"589.97","1":"589.97"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"596.34","1":"596.34"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"626.15","1":"626.15"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"631.46","1":"631.46"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"619.57","1":"619.57"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"624.84","1":"624.84"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"628.17","1":"628.17"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"622.55","1":"622.55"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"624.46","1":"624.46"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"624.08","1":"624.08"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"627.94","1":"627.94"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"624.23","1":"624.23"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"627.95","1":"627.95"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"624.66","1":"624.66"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"599.87","1":"599.87"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"569.90","1":"569.90"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"591.64","1":"591.64"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"584.86","1":"584.86"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"590.21","1":"590.21"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"593.23","1":"593.23"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"607.15","1":"607.15"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"619.37","1":"619.37"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"623.61","1":"623.61"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"623.43","1":"623.43"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"610.93","1":"610.93"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"601.33","1":"601.33"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"604.49","1":"604.49"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"612.62","1":"612.62"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"597.13","1":"597.13"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"601.22","1":"601.22"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"600.00","1":"600.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"597.75","1":"597.75"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"604.41","1":"604.41"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"594.63","1":"594.63"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"591.50","1":"591.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"582.11","1":"582.11"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"587.39","1":"587.39"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"585.51","1":"585.51"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"585.91","1":"585.91"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"592.39","1":"592.39"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"589.83","1":"589.83"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"581.94","1":"581.94"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"580.70","1":"580.70"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"578.97","1":"578.97"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"577.67","1":"577.67"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"565.48","1":"565.48"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"559.46","1":"559.46"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"551.43","1":"551.43"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"570.97","1":"570.97"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"570.86","1":"570.86"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"563.39","1":"563.39"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"560.39","1":"560.39"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"556.03","1":"556.03"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"556.08","1":"556.08"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"564.33","1":"564.33"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"564.59","1":"564.59"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"550.90","1":"550.90"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"555.00","1":"555.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"558.31","1":"558.31"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"558.91","1":"558.91"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"560.88","1":"560.88"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"569.35","1":"569.35"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"566.45","1":"566.45"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"560.10","1":"560.10"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"542.69","1":"542.69"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"535.00","1":"535.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"540.77","1":"540.77"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"535.18","1":"535.18"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"513.71","1":"513.71"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"504.49","1":"504.49"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"500.00","1":"500.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"483.99","1":"483.99"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"494.24","1":"494.24"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"494.88","1":"494.88"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"497.60","1":"497.60"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"495.00","1":"495.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"494.86","1":"494.86"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"493.63","1":"493.63"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"500.50","1":"500.50"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"505.74","1":"505.74"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"509.30","1":"509.30"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"497.30","1":"497.30"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"496.64","1":"496.64"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"491.43","1":"491.43"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"479.43","1":"479.43"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"473.78","1":"473.78"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"480.25","1":"480.25"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"484.93","1":"484.93"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"493.63","1":"493.63"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"514.31","1":"514.31"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"517.38","1":"517.38"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"511.41","1":"511.41"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"519.09","1":"519.09"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"515.00","1":"515.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"510.80","1":"510.80"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"515.00","1":"515.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"515.00","1":"515.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"512.28","1":"512.28"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"522.01","1":"522.01"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"526.68","1":"526.68"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"530.97","1":"530.97"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"527.04","1":"527.04"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"528.50","1":"528.50"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"533.47","1":"533.47"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"540.33","1":"540.33"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"529.41","1":"529.41"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"524.50","1":"524.50"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"525.00","1":"525.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"530.80","1":"530.80"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"519.96","1":"519.96"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"520.00","1":"520.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"514.81","1":"514.81"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"513.00","1":"513.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"538.49","1":"538.49"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"565.41","1":"565.41"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"593.68","1":"593.68"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"623.36","1":"623.36"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"645.15","1":"645.15"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"639.60","1":"639.60"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"627.34","1":"627.34"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"619.29","1":"619.29"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"616.44","1":"616.44"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"628.11","1":"628.11"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"642.07","1":"642.07"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"631.74","1":"631.74"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"633.65","1":"633.65"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"637.43","1":"637.43"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"628.83","1":"628.83"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"612.67","1":"612.67"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"619.97","1":"619.97"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"603.16","1":"603.16"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"602.13","1":"602.13"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"597.18","1":"597.18"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"605.44","1":"605.44"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"613.16","1":"613.16"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"614.92","1":"614.92"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"608.05","1":"608.05"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"610.26","1":"610.26"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"617.95","1":"617.95"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"615.92","1":"615.92"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"597.92","1":"597.92"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"598.44","1":"598.44"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"600.01","1":"600.01"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"598.08","1":"598.08"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"608.34","1":"608.34"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"602.15","1":"602.15"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"600.71","1":"600.71"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"610.86","1":"610.86"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"608.21","1":"608.21"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"595.21","1":"595.21"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"590.41","1":"590.41"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"595.67","1":"595.67"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"609.25","1":"609.25"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"606.62","1":"606.62"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"603.58","1":"603.58"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"610.80","1":"610.80"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"609.00","1":"609.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"616.75","1":"616.75"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"619.72","1":"619.72"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"600.53","1":"600.53"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"603.95","1":"603.95"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"634.14","1":"634.14"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"635.40","1":"635.40"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"636.22","1":"636.22"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"647.28","1":"647.28"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"679.64","1":"679.64"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"708.91","1":"708.91"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"717.12","1":"717.12"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"723.75","1":"723.75"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"711.14","1":"711.14"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"738.62","1":"738.62"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"723.60","1":"723.60"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"716.51","1":"716.51"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"720.62","1":"720.62"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"717.31","1":"717.31"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"713.28","1":"713.28"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"711.84","1":"711.84"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"700.60","1":"700.60"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"689.05","1":"689.05"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"703.06","1":"703.06"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"718.38","1":"718.38"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"726.40","1":"726.40"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"724.64","1":"724.64"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"717.78","1":"717.78"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"713.72","1":"713.72"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"715.10","1":"715.10"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"710.70","1":"710.70"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"706.55","1":"706.55"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"715.58","1":"715.58"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"712.78","1":"712.78"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"715.66","1":"715.66"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"717.83","1":"717.83"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"725.03","1":"725.03"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"711.65","1":"711.65"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"704.12","1":"704.12"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"703.06","1":"703.06"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"700.00","1":"700.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"706.03","1":"706.03"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"705.19","1":"705.19"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"706.15","1":"706.15"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"707.68","1":"707.68"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"714.07","1":"714.07"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"706.63","1":"706.63"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"704.88","1":"704.88"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"702.05","1":"702.05"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"680.89","1":"680.89"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"689.71","1":"689.71"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"688.78","1":"688.78"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"681.39","1":"681.39"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"684.55","1":"684.55"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"686.38","1":"686.38"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"689.45","1":"689.45"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"688.28","1":"688.28"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"685.09","1":"685.09"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"672.43","1":"672.43"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"689.54","1":"689.54"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"683.51","1":"683.51"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"688.42","1":"688.42"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"685.03","1":"685.03"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"682.66","1":"682.66"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"663.40","1":"663.40"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"669.27","1":"669.27"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"681.52","1":"681.52"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"708.72","1":"708.72"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"702.80","1":"702.80"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"690.07","1":"690.07"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"672.94","1":"672.94"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"698.10","1":"698.10"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"700.20","1":"700.20"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"695.12","1":"695.12"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"727.35","1":"727.35"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"716.50","1":"716.50"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"720.12","1":"720.12"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"726.86","1":"726.86"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"700.66","1":"700.66"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"692.02","1":"692.02"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"696.84","1":"696.84"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"692.47","1":"692.47"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"680.11","1":"680.11"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"685.30","1":"685.30"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"686.13","1":"686.13"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"711.33","1":"711.33"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"723.68","1":"723.68"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"759.86","1":"759.86"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"770.81","1":"770.81"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"764.83","1":"764.83"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"762.67","1":"762.67"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"800.80","1":"800.80"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"796.77","1":"796.77"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"784.70","1":"784.70"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"796.81","1":"796.81"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"788.04","1":"788.04"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"779.75","1":"779.75"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"778.58","1":"778.58"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"768.85","1":"768.85"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"770.90","1":"770.90"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"770.44","1":"770.44"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"808.85","1":"808.85"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"822.61","1":"822.61"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"820.67","1":"820.67"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"824.96","1":"824.96"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"828.11","1":"828.11"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"816.34","1":"816.34"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"825.02","1":"825.02"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"856.20","1":"856.20"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"850.40","1":"850.40"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"850.75","1":"850.75"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"852.47","1":"852.47"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"869.84","1":"869.84"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"863.60","1":"863.60"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"876.64","1":"876.64"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"870.06","1":"870.06"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"857.81","1":"857.81"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"852.78","1":"852.78"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"841.76","1":"841.76"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"839.94","1":"839.94"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"830.88","1":"830.88"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"822.64","1":"822.64"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"812.73","1":"812.73"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"815.85","1":"815.85"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"813.67","1":"813.67"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"838.16","1":"838.16"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"864.61","1":"864.61"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"850.05","1":"850.05"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"831.39","1":"831.39"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"841.96","1":"841.96"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"853.21","1":"853.21"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"879.52","1":"879.52"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"889.57","1":"889.57"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"880.24","1":"880.24"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"869.16","1":"869.16"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"883.61","1":"883.61"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"868.41","1":"868.41"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"863.57","1":"863.57"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"852.92","1":"852.92"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"845.53","1":"845.53"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"853.24","1":"853.24"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"882.20","1":"882.20"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"926.31","1":"926.31"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"938.13","1":"938.13"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"924.59","1":"924.59"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"909.62","1":"909.62"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"896.98","1":"896.98"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"891.83","1":"891.83"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"854.92","1":"854.92"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"839.99","1":"839.99"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"869.70","1":"869.70"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"866.07","1":"866.07"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"859.94","1":"859.94"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"855.50","1":"855.50"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"881.95","1":"881.95"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"875.91","1":"875.91"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"870.19","1":"870.19"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"852.15","1":"852.15"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"850.98","1":"850.98"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"851.59","1":"851.59"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"846.67","1":"846.67"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"846.27","1":"846.27"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"851.45","1":"851.45"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"857.09","1":"857.09"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"848.83","1":"848.83"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"855.93","1":"855.93"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"862.13","1":"862.13"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"857.02","1":"857.02"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"857.56","1":"857.56"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"853.55","1":"853.55"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"887.26","1":"887.26"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"880.81","1":"880.81"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"870.13","1":"870.13"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"851.15","1":"851.15"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"862.04","1":"862.04"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"879.60","1":"879.60"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"860.77","1":"860.77"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"854.05","1":"854.05"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"849.85","1":"849.85"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"839.13","1":"839.13"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"825.12","1":"825.12"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"834.98","1":"834.98"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"850.48","1":"850.48"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"867.93","1":"867.93"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"870.89","1":"870.89"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"869.92","1":"869.92"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"877.40","1":"877.40"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"892.30","1":"892.30"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"879.49","1":"879.49"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"865.83","1":"865.83"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"864.79","1":"864.79"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"867.98","1":"867.98"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"874.51","1":"874.51"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"868.73","1":"868.73"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"868.85","1":"868.85"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"847.32","1":"847.32"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"849.52","1":"849.52"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"856.85","1":"856.85"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"863.25","1":"863.25"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"849.98","1":"849.98"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"853.24","1":"853.24"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"825.55","1":"825.55"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"810.67","1":"810.67"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"814.45","1":"814.45"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"815.00","1":"815.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"819.28","1":"819.28"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"860.20","1":"860.20"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"897.69","1":"897.69"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"882.98","1":"882.98"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"864.35","1":"864.35"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"849.62","1":"849.62"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"840.33","1":"840.33"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"829.92","1":"829.92"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"824.59","1":"824.59"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"828.13","1":"828.13"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"826.99","1":"826.99"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"836.05","1":"836.05"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"840.23","1":"840.23"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"845.09","1":"845.09"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"852.85","1":"852.85"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"868.53","1":"868.53"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"877.65","1":"877.65"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"879.93","1":"879.93"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"866.92","1":"866.92"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"841.59","1":"841.59"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"829.16","1":"829.16"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"833.58","1":"833.58"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"842.14","1":"842.14"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"837.96","1":"837.96"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"847.93","1":"847.93"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"850.80","1":"850.80"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"848.05","1":"848.05"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"838.70","1":"838.70"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"819.20","1":"819.20"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"790.37","1":"790.37"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"805.18","1":"805.18"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"836.14","1":"836.14"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"831.31","1":"831.31"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"829.99","1":"829.99"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"828.88","1":"828.88"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"817.96","1":"817.96"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"787.99","1":"787.99"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"773.95","1":"773.95"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"762.25","1":"762.25"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"765.01","1":"765.01"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"749.03","1":"749.03"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"713.66","1":"713.66"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"695.15","1":"695.15"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"700.13","1":"700.13"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"704.29","1":"704.29"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"703.75","1":"703.75"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"695.58","1":"695.58"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"669.46","1":"669.46"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"694.92","1":"694.92"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"685.00","1":"685.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"694.00","1":"694.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"688.33","1":"688.33"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"710.36","1":"710.36"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"674.85","1":"674.85"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"666.52","1":"666.52"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"675.10","1":"675.10"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"675.49","1":"675.49"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"673.99","1":"673.99"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"704.83","1":"704.83"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"683.58","1":"683.58"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"672.65","1":"672.65"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"683.54","1":"683.54"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"698.41","1":"698.41"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"704.62","1":"704.62"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"698.32","1":"698.32"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"687.02","1":"687.02"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"693.86","1":"693.86"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"680.41","1":"680.41"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"696.96","1":"696.96"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"698.15","1":"698.15"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"692.76","1":"692.76"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"699.31","1":"699.31"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"693.00","1":"693.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"685.63","1":"685.63"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"670.85","1":"670.85"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"670.12","1":"670.12"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"664.97","1":"664.97"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"645.26","1":"645.26"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"635.82","1":"635.82"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"630.66","1":"630.66"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"628.49","1":"628.49"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"630.52","1":"630.52"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"628.87","1":"628.87"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"642.98","1":"642.98"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"625.81","1":"625.81"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"639.45","1":"639.45"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"622.54","1":"622.54"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"627.85","1":"627.85"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"608.07","1":"608.07"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"614.97","1":"614.97"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"638.43","1":"638.43"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"630.14","1":"630.14"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"634.96","1":"634.96"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"616.22","1":"616.22"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"600.85","1":"600.85"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"597.59","1":"597.59"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"608.17","1":"608.17"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"600.42","1":"600.42"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"613.34","1":"613.34"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"596.92","1":"596.92"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"601.55","1":"601.55"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"599.99","1":"599.99"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"598.83","1":"598.83"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"597.00","1":"597.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"596.71","1":"596.71"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"583.00","1":"583.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"577.16","1":"577.16"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"573.63","1":"573.63"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"577.01","1":"577.01"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"568.01","1":"568.01"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"566.87","1":"566.87"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"551.63","1":"551.63"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"549.18","1":"549.18"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"555.18","1":"555.18"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"554.30","1":"554.30"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"541.20","1":"541.20"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"556.51","1":"556.51"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"545.67","1":"545.67"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"523.80","1":"523.80"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"536.25","1":"536.25"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"530.01","1":"530.01"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"519.31","1":"519.31"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"537.00","1":"537.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"542.03","1":"542.03"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"520.27","1":"520.27"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"521.10","1":"521.10"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"525.00","1":"525.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"540.93","1":"540.93"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"540.51","1":"540.51"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"538.65","1":"538.65"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"524.32","1":"524.32"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"534.50","1":"534.50"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"532.33","1":"532.33"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"537.11","1":"537.11"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"528.40","1":"528.40"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"520.12","1":"520.12"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"508.48","1":"508.48"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"515.82","1":"515.82"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"521.95","1":"521.95"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"518.82","1":"518.82"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"518.82","1":"518.82"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"511.70","1":"511.70"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"509.96","1":"509.96"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"505.13","1":"505.13"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"505.41","1":"505.41"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"509.12","1":"509.12"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"507.15","1":"507.15"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"504.43","1":"504.43"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"503.35","1":"503.35"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"499.97","1":"499.97"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"485.46","1":"485.46"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"489.45","1":"489.45"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"496.41","1":"496.41"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"500.03","1":"500.03"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"500.01","1":"500.01"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"495.12","1":"495.12"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"498.32","1":"498.32"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"492.08","1":"492.08"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"484.33","1":"484.33"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"469.96","1":"469.96"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"478.22","1":"478.22"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"478.57","1":"478.57"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"495.00","1":"495.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"497.30","1":"497.30"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"483.55","1":"483.55"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"484.76","1":"484.76"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"483.86","1":"483.86"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"491.70","1":"491.70"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"492.58","1":"492.58"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"507.37","1":"507.37"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"509.08","1":"509.08"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"509.83","1":"509.83"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"508.50","1":"508.50"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"513.08","1":"513.08"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"509.39","1":"509.39"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"509.32","1":"509.32"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"516.37","1":"516.37"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"542.18","1":"542.18"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"534.38","1":"534.38"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"544.08","1":"544.08"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"538.20","1":"538.20"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"535.18","1":"535.18"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"516.42","1":"516.42"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"521.69","1":"521.69"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"524.90","1":"524.90"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"525.05","1":"525.05"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"526.20","1":"526.20"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"551.16","1":"551.16"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"561.62","1":"561.62"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"566.19","1":"566.19"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"565.01","1":"565.01"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"578.63","1":"578.63"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"573.56","1":"573.56"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"568.32","1":"568.32"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"581.42","1":"581.42"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"571.02","1":"571.02"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"570.31","1":"570.31"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"565.55","1":"565.55"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"555.24","1":"555.24"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"545.42","1":"545.42"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"554.90","1":"554.90"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"550.10","1":"550.10"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"545.78","1":"545.78"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"537.95","1":"537.95"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"536.03","1":"536.03"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"536.95","1":"536.95"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"536.20","1":"536.20"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"536.58","1":"536.58"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"534.41","1":"534.41"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"534.89","1":"534.89"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"525.34","1":"525.34"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"527.73","1":"527.73"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"540.02","1":"540.02"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"560.57","1":"560.57"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"571.00","1":"571.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"567.66","1":"567.66"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"574.25","1":"574.25"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"569.77","1":"569.77"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"562.76","1":"562.76"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"556.61","1":"556.61"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"553.09","1":"553.09"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"557.07","1":"557.07"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"557.30","1":"557.30"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"557.97","1":"557.97"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"555.52","1":"555.52"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"555.28","1":"555.28"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"560.54","1":"560.54"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"560.24","1":"560.24"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"559.13","1":"559.13"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"557.28","1":"557.28"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"555.04","1":"555.04"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"557.55","1":"557.55"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"558.53","1":"558.53"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"568.69","1":"568.69"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"588.62","1":"588.62"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"590.70","1":"590.70"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"584.14","1":"584.14"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"579.36","1":"579.36"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"582.13","1":"582.13"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"585.84","1":"585.84"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"581.28","1":"581.28"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"548.42","1":"548.42"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"550.60","1":"550.60"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"551.71","1":"551.71"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"547.41","1":"547.41"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"550.02","1":"550.02"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"557.76","1":"557.76"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"553.07","1":"553.07"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"547.12","1":"547.12"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"548.55","1":"548.55"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"546.33","1":"546.33"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"550.12","1":"550.12"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"522.73","1":"522.73"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"516.10","1":"516.10"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"518.80","1":"518.80"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"522.31","1":"522.31"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"520.61","1":"520.61"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"519.77","1":"519.77"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"517.40","1":"517.40"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"513.04","1":"513.04"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"510.95","1":"510.95"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"511.46","1":"511.46"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"513.23","1":"513.23"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"511.00","1":"511.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"499.05","1":"499.05"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"500.10","1":"500.10"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"502.00","1":"502.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"507.99","1":"507.99"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"499.74","1":"499.74"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"495.07","1":"495.07"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"498.83","1":"498.83"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"502.20","1":"502.20"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"500.00","1":"500.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"500.00","1":"500.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"501.00","1":"501.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"513.45","1":"513.45"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"512.09","1":"512.09"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"500.61","1":"500.61"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"505.00","1":"505.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"500.44","1":"500.44"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"500.63","1":"500.63"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"500.00","1":"500.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"499.99","1":"499.99"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"497.24","1":"497.24"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"479.94","1":"479.94"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"486.94","1":"486.94"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"486.73","1":"486.73"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"495.64","1":"495.64"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"494.97","1":"494.97"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"483.26","1":"483.26"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"475.07","1":"475.07"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"480.64","1":"480.64"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"482.09","1":"482.09"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"488.98","1":"488.98"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"484.28","1":"484.28"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"489.72","1":"489.72"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"484.61","1":"484.61"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"486.00","1":"486.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"474.19","1":"474.19"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"472.50","1":"472.50"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"469.56","1":"469.56"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"461.02","1":"461.02"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"455.43","1":"455.43"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"477.92","1":"477.92"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"473.00","1":"473.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"466.71","1":"466.71"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"460.04","1":"460.04"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"469.81","1":"469.81"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"483.72","1":"483.72"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"482.92","1":"482.92"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"474.97","1":"474.97"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"465.54","1":"465.54"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"479.00","1":"479.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"484.44","1":"484.44"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"499.76","1":"499.76"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"506.42","1":"506.42"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"499.90","1":"499.90"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"494.69","1":"494.69"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"483.57","1":"483.57"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"488.58","1":"488.58"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"490.72","1":"490.72"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"487.49","1":"487.49"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"485.00","1":"485.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"487.43","1":"487.43"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"489.77","1":"489.77"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"483.82","1":"483.82"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"482.21","1":"482.21"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"479.10","1":"479.10"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"477.56","1":"477.56"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"474.88","1":"474.88"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"479.00","1":"479.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"462.95","1":"462.95"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"451.26","1":"451.26"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"455.91","1":"455.91"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"463.26","1":"463.26"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"484.91","1":"484.91"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"477.44","1":"477.44"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"477.91","1":"477.91"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"481.00","1":"481.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"467.17","1":"467.17"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"466.10","1":"466.10"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"460.00","1":"460.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"458.00","1":"458.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"461.56","1":"461.56"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"460.54","1":"460.54"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"454.72","1":"454.72"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"454.26","1":"454.26"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"456.97","1":"456.97"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"444.61","1":"444.61"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"444.93","1":"444.93"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"449.84","1":"449.84"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"448.66","1":"448.66"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"441.83","1":"441.83"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"447.22","1":"447.22"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"440.00","1":"440.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"435.36","1":"435.36"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"436.25","1":"436.25"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"428.01","1":"428.01"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"406.73","1":"406.73"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"386.40","1":"386.40"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"375.60","1":"375.60"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"375.03","1":"375.03"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"368.59","1":"368.59"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"354.74","1":"354.74"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"358.95","1":"358.95"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"350.45","1":"350.45"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"367.97","1":"367.97"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"386.36","1":"386.36"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"397.42","1":"397.42"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"384.37","1":"384.37"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"377.26","1":"377.26"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"388.00","1":"388.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"379.15","1":"379.15"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"396.32","1":"396.32"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"400.00","1":"400.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"400.65","1":"400.65"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"394.52","1":"394.52"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"394.15","1":"394.15"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"387.61","1":"387.61"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"390.82","1":"390.82"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"380.22","1":"380.22"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"380.99","1":"380.99"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"378.12","1":"378.12"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"383.02","1":"383.02"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"375.27","1":"375.27"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"388.88","1":"388.88"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"388.13","1":"388.13"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"390.00","1":"390.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"399.99","1":"399.99"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"394.03","1":"394.03"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"397.97","1":"397.97"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"402.80","1":"402.80"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"413.09","1":"413.09"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"414.43","1":"414.43"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"408.00","1":"408.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"404.94","1":"404.94"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"401.29","1":"401.29"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"389.67","1":"389.67"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"371.40","1":"371.40"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"378.63","1":"378.63"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"393.26","1":"393.26"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"383.77","1":"383.77"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"384.84","1":"384.84"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"384.90","1":"384.90"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"384.97","1":"384.97"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"375.25","1":"375.25"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"373.28","1":"373.28"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"375.75","1":"375.75"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"375.00","1":"375.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"376.10","1":"376.10"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"375.86","1":"375.86"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"368.24","1":"368.24"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"368.02","1":"368.02"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"368.50","1":"368.50"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"368.03","1":"368.03"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"361.45","1":"361.45"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"371.68","1":"371.68"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"386.82","1":"386.82"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"385.00","1":"385.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"380.01","1":"380.01"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"388.50","1":"388.50"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"377.82","1":"377.82"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"373.82","1":"373.82"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"370.75","1":"370.75"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"370.75","1":"370.75"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"371.64","1":"371.64"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"374.74","1":"374.74"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"368.51","1":"368.51"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"364.89","1":"364.89"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"361.52","1":"361.52"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"358.50","1":"358.50"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"363.43","1":"363.43"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"368.37","1":"368.37"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"357.35","1":"357.35"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"362.00","1":"362.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"363.00","1":"363.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"361.01","1":"361.01"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"362.30","1":"362.30"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"363.71","1":"363.71"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"363.77","1":"363.77"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"368.92","1":"368.92"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"370.09","1":"370.09"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"386.53","1":"386.53"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"399.96","1":"399.96"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"400.18","1":"400.18"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"394.07","1":"394.07"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"390.28","1":"390.28"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"389.27","1":"389.27"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"389.22","1":"389.22"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"388.25","1":"388.25"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"384.89","1":"384.89"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"385.00","1":"385.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"382.56","1":"382.56"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"382.90","1":"382.90"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"380.60","1":"380.60"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"377.39","1":"377.39"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"374.16","1":"374.16"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"363.18","1":"363.18"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"363.96","1":"363.96"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"366.24","1":"366.24"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"370.98","1":"370.98"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"369.98","1":"369.98"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"371.33","1":"371.33"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"370.00","1":"370.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"369.86","1":"369.86"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"360.37","1":"360.37"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"361.03","1":"361.03"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"350.08","1":"350.08"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"339.09","1":"339.09"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"340.42","1":"340.42"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"334.00","1":"334.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"345.44","1":"345.44"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"347.56","1":"347.56"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"348.33","1":"348.33"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"346.99","1":"346.99"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"350.71","1":"350.71"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"345.26","1":"345.26"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"356.73","1":"356.73"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"372.02","1":"372.02"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"376.94","1":"376.94"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"379.76","1":"379.76"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"370.06","1":"370.06"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"365.00","1":"365.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"344.10","1":"344.10"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"342.31","1":"342.31"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"340.17","1":"340.17"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"325.20","1":"325.20"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"322.96","1":"322.96"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"309.14","1":"309.14"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"311.85","1":"311.85"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"313.74","1":"313.74"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"311.34","1":"311.34"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"307.33","1":"307.33"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"303.00","1":"303.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"294.66","1":"294.66"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"294.30","1":"294.30"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"297.12","1":"297.12"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"295.00","1":"295.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"294.00","1":"294.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"300.00","1":"300.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"297.68","1":"297.68"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"297.91","1":"297.91"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"292.64","1":"292.64"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"288.56","1":"288.56"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"276.39","1":"276.39"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"271.00","1":"271.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"260.17","1":"260.17"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"252.92","1":"252.92"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"248.17","1":"248.17"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"252.01","1":"252.01"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"241.68","1":"241.68"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"238.20","1":"238.20"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"244.92","1":"244.92"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"234.31","1":"234.31"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"222.60","1":"222.60"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"222.36","1":"222.36"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"221.61","1":"221.61"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"232.69","1":"232.69"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"244.32","1":"244.32"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"256.53","1":"256.53"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"261.57","1":"261.57"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"274.64","1":"274.64"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"288.37","1":"288.37"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"302.78","1":"302.78"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"300.61","1":"300.61"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"286.00","1":"286.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"295.00","1":"295.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"297.48","1":"297.48"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"300.28","1":"300.28"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"301.62","1":"301.62"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"289.31","1":"289.31"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"278.33","1":"278.33"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"280.00","1":"280.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"284.50","1":"284.50"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"281.00","1":"281.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"286.75","1":"286.75"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"289.82","1":"289.82"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"290.20","1":"290.20"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"291.74","1":"291.74"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"300.56","1":"300.56"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"315.53","1":"315.53"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"318.50","1":"318.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"315.00","1":"315.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"300.51","1":"300.51"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"293.06","1":"293.06"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"290.02","1":"290.02"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"289.00","1":"289.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"294.00","1":"294.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"288.89","1":"288.89"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"278.58","1":"278.58"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"279.74","1":"279.74"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"283.50","1":"283.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"274.77","1":"274.77"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"274.90","1":"274.90"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"275.00","1":"275.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"275.00","1":"275.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"276.00","1":"276.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"278.67","1":"278.67"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"274.88","1":"274.88"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"278.00","1":"278.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"284.03","1":"284.03"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"297.45","1":"297.45"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"305.03","1":"305.03"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"299.25","1":"299.25"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"297.89","1":"297.89"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"283.00","1":"283.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"268.85","1":"268.85"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"269.00","1":"269.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"261.10","1":"261.10"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"270.00","1":"270.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"278.49","1":"278.49"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"287.41","1":"287.41"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"288.61","1":"288.61"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"282.32","1":"282.32"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"279.71","1":"279.71"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"270.18","1":"270.18"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"273.07","1":"273.07"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"273.89","1":"273.89"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"269.24","1":"269.24"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"273.36","1":"273.36"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"274.59","1":"274.59"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"286.60","1":"286.60"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"286.07","1":"286.07"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"285.01","1":"285.01"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"282.43","1":"282.43"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"282.45","1":"282.45"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"280.00","1":"280.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"280.20","1":"280.20"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"277.38","1":"277.38"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"276.00","1":"276.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"277.50","1":"277.50"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"285.50","1":"285.50"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"280.00","1":"280.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"282.36","1":"282.36"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"289.19","1":"289.19"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"289.64","1":"289.64"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"297.26","1":"297.26"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"299.00","1":"299.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"298.63","1":"298.63"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"294.00","1":"294.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"298.42","1":"298.42"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"296.00","1":"296.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"295.53","1":"295.53"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"298.99","1":"298.99"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"296.00","1":"296.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"295.07","1":"295.07"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"295.00","1":"295.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"295.00","1":"295.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"295.00","1":"295.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"291.50","1":"291.50"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"290.00","1":"290.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"292.50","1":"292.50"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"293.26","1":"293.26"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"287.13","1":"287.13"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"289.99","1":"289.99"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"288.00","1":"288.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"290.00","1":"290.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"288.50","1":"288.50"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"286.00","1":"286.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"287.20","1":"287.20"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"287.90","1":"287.90"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"289.50","1":"289.50"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"292.16","1":"292.16"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"306.76","1":"306.76"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"322.09","1":"322.09"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"338.19","1":"338.19"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"355.09","1":"355.09"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"345.63","1":"345.63"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"342.74","1":"342.74"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"340.21","1":"340.21"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"357.22","1":"357.22"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"354.30","1":"354.30"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"353.31","1":"353.31"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"342.26","1":"342.26"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"337.27","1":"337.27"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"344.27","1":"344.27"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"351.59","1":"351.59"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"358.27","1":"358.27"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"359.39","1":"359.39"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"353.01","1":"353.01"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"370.66","1":"370.66"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"379.06","1":"379.06"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"398.01","1":"398.01"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"417.91","1":"417.91"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"423.87","1":"423.87"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"436.13","1":"436.13"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"444.47","1":"444.47"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"447.61","1":"447.61"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"433.71","1":"433.71"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"429.99","1":"429.99"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"434.29","1":"434.29"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"445.49","1":"445.49"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"436.42","1":"436.42"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"427.20","1":"427.20"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"408.29","1":"408.29"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"408.50","1":"408.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"400.57","1":"400.57"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"400.21","1":"400.21"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"408.13","1":"408.13"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"397.38","1":"397.38"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"395.77","1":"395.77"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"398.74","1":"398.74"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"404.04","1":"404.04"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"418.12","1":"418.12"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"410.43","1":"410.43"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"392.07","1":"392.07"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"402.53","1":"402.53"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"394.13","1":"394.13"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"405.33","1":"405.33"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"403.05","1":"403.05"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"402.83","1":"402.83"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"396.80","1":"396.80"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"392.82","1":"392.82"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"391.33","1":"391.33"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"393.75","1":"393.75"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"394.06","1":"394.06"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"391.31","1":"391.31"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"386.85","1":"386.85"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"386.14","1":"386.14"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"384.83","1":"384.83"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"391.38","1":"391.38"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"389.56","1":"389.56"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"387.68","1":"387.68"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"388.39","1":"388.39"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"384.47","1":"384.47"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"368.18","1":"368.18"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"368.73","1":"368.73"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"367.40","1":"367.40"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"356.93","1":"356.93"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"344.64","1":"344.64"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"349.03","1":"349.03"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"360.03","1":"360.03"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"359.00","1":"359.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"364.71","1":"364.71"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"360.33","1":"360.33"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"359.77","1":"359.77"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"362.95","1":"362.95"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"386.54","1":"386.54"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"382.50","1":"382.50"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"364.36","1":"364.36"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"358.16","1":"358.16"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"342.58","1":"342.58"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"338.91","1":"338.91"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"345.90","1":"345.90"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"355.79","1":"355.79"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"356.00","1":"356.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"367.13","1":"367.13"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"368.49","1":"368.49"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"353.03","1":"353.03"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"339.84","1":"339.84"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"348.38","1":"348.38"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"343.71","1":"343.71"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"320.25","1":"320.25"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"311.38","1":"311.38"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"288.05","1":"288.05"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"279.90","1":"279.90"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"258.91","1":"258.91"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"240.94","1":"240.94"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"249.45","1":"249.45"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"230.75","1":"230.75"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"224.14","1":"224.14"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"218.53","1":"218.53"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"224.06","1":"224.06"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"220.08","1":"220.08"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"228.31","1":"228.31"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"222.69","1":"222.69"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"238.78","1":"238.78"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"244.74","1":"244.74"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"230.71","1":"230.71"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"236.85","1":"236.85"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"242.98","1":"242.98"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"261.20","1":"261.20"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"273.97","1":"273.97"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"255.60","1":"255.60"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"264.84","1":"264.84"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"273.95","1":"273.95"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"288.85","1":"288.85"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"310.51","1":"310.51"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"328.57","1":"328.57"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"312.48","1":"312.48"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"310.07","1":"310.07"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"300.15","1":"300.15"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"303.73","1":"303.73"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"292.47","1":"292.47"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"300.52","1":"300.52"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"310.12","1":"310.12"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"312.92","1":"312.92"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"305.34","1":"305.34"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"305.26","1":"305.26"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"310.24","1":"310.24"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"316.95","1":"316.95"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"321.47","1":"321.47"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"320.57","1":"320.57"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"323.89","1":"323.89"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"314.31","1":"314.31"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"310.23","1":"310.23"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"309.99","1":"309.99"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"310.19","1":"310.19"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"319.65","1":"319.65"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"310.69","1":"310.69"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"309.57","1":"309.57"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"303.70","1":"303.70"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"307.25","1":"307.25"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"308.03","1":"308.03"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"316.89","1":"316.89"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"331.88","1":"331.88"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"338.60","1":"338.60"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"338.54","1":"338.54"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"338.53","1":"338.53"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"336.67","1":"336.67"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"328.40","1":"328.40"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"336.66","1":"336.66"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"333.96","1":"333.96"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"328.92","1":"328.92"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"334.24","1":"334.24"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"335.22","1":"335.22"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"338.41","1":"338.41"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"335.07","1":"335.07"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"334.91","1":"334.91"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"339.01","1":"339.01"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"341.95","1":"341.95"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"341.62","1":"341.62"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"342.46","1":"342.46"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"342.66","1":"342.66"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"347.21","1":"347.21"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"343.35","1":"343.35"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"345.21","1":"345.21"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"344.02","1":"344.02"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"345.59","1":"345.59"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"344.53","1":"344.53"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"370.36","1":"370.36"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"374.92","1":"374.92"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"372.02","1":"372.02"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"375.26","1":"375.26"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"372.94","1":"372.94"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"372.23","1":"372.23"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"373.98","1":"373.98"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"375.12","1":"375.12"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"379.27","1":"379.27"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"403.75","1":"403.75"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"396.70","1":"396.70"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"395.55","1":"395.55"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"391.42","1":"391.42"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"404.91","1":"404.91"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"407.10","1":"407.10"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"400.10","1":"400.10"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"399.92","1":"399.92"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"403.64","1":"403.64"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"408.28","1":"408.28"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"405.84","1":"405.84"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"405.53","1":"405.53"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"404.26","1":"404.26"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"401.87","1":"401.87"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"396.16","1":"396.16"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"394.12","1":"394.12"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"398.75","1":"398.75"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"402.59","1":"402.59"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"405.36","1":"405.36"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"409.78","1":"409.78"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"407.34","1":"407.34"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"408.32","1":"408.32"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"415.80","1":"415.80"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"446.98","1":"446.98"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"473.52","1":"473.52"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"479.28","1":"479.28"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"473.68","1":"473.68"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"479.55","1":"479.55"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"513.31","1":"513.31"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"523.12","1":"523.12"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"533.59","1":"533.59"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"533.98","1":"533.98"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"521.32","1":"521.32"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"506.07","1":"506.07"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"521.14","1":"521.14"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"524.51","1":"524.51"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"511.18","1":"511.18"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"500.18","1":"500.18"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"505.44","1":"505.44"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"510.71","1":"510.71"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"523.62","1":"523.62"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"521.35","1":"521.35"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"510.37","1":"510.37"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"505.07","1":"505.07"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"504.91","1":"504.91"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"505.76","1":"505.76"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"511.36","1":"511.36"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"499.61","1":"499.61"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"503.50","1":"503.50"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"502.33","1":"502.33"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"492.29","1":"492.29"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"485.83","1":"485.83"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"457.85","1":"457.85"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"454.59","1":"454.59"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"464.40","1":"464.40"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"469.40","1":"469.40"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"472.84","1":"472.84"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"463.29","1":"463.29"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"451.65","1":"451.65"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"449.27","1":"449.27"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"447.76","1":"447.76"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"453.37","1":"453.37"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"457.91","1":"457.91"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"481.98","1":"481.98"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"495.57","1":"495.57"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"495.25","1":"495.25"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"493.09","1":"493.09"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"497.89","1":"497.89"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"488.43","1":"488.43"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"487.82","1":"487.82"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"476.68","1":"476.68"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"463.12","1":"463.12"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"484.74","1":"484.74"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"484.67","1":"484.67"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"493.90","1":"493.90"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"492.51","1":"492.51"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"499.51","1":"499.51"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"499.08","1":"499.08"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"497.00","1":"497.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"491.57","1":"491.57"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"488.69","1":"488.69"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"483.78","1":"483.78"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"490.40","1":"490.40"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"485.50","1":"485.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"486.87","1":"486.87"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"487.92","1":"487.92"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"477.24","1":"477.24"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"489.01","1":"489.01"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"490.45","1":"490.45"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"505.80","1":"505.80"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"496.21","1":"496.21"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"512.70","1":"512.70"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"551.14","1":"551.14"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"541.08","1":"541.08"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"534.83","1":"534.83"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"538.21","1":"538.21"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"542.26","1":"542.26"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"550.39","1":"550.39"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"559.53","1":"559.53"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"564.96","1":"564.96"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"561.90","1":"561.90"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"572.17","1":"572.17"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"589.53","1":"589.53"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"595.89","1":"595.89"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"604.21","1":"604.21"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"601.33","1":"601.33"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"588.83","1":"588.83"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"574.95","1":"574.95"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"588.37","1":"588.37"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"590.41","1":"590.41"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"601.33","1":"601.33"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"599.88","1":"599.88"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"601.89","1":"601.89"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"596.92","1":"596.92"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"587.92","1":"587.92"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"576.70","1":"576.70"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"576.17","1":"576.17"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"572.69","1":"572.69"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"566.46","1":"566.46"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"567.15","1":"567.15"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"560.71","1":"560.71"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"562.53","1":"562.53"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"560.20","1":"560.20"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"562.98","1":"562.98"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"562.01","1":"562.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"556.14","1":"556.14"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"548.40","1":"548.40"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"532.32","1":"532.32"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"548.73","1":"548.73"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"536.84","1":"536.84"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"540.54","1":"540.54"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"532.17","1":"532.17"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"532.25","1":"532.25"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"518.05","1":"518.05"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"520.67","1":"520.67"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"528.42","1":"528.42"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"532.77","1":"532.77"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"533.83","1":"533.83"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"539.43","1":"539.43"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"540.60","1":"540.60"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"537.73","1":"537.73"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"534.99","1":"534.99"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"530.48","1":"530.48"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"524.85","1":"524.85"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"532.05","1":"532.05"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"526.10","1":"526.10"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"524.77","1":"524.77"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"508.40","1":"508.40"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"516.82","1":"516.82"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"516.94","1":"516.94"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"504.00","1":"504.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"498.00","1":"498.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"501.49","1":"501.49"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"505.40","1":"505.40"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"503.50","1":"503.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"510.00","1":"510.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"509.81","1":"509.81"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"493.11","1":"493.11"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"494.98","1":"494.98"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"470.81","1":"470.81"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"460.54","1":"460.54"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"466.43","1":"466.43"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"474.50","1":"474.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"475.82","1":"475.82"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"467.30","1":"467.30"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"464.07","1":"464.07"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"462.90","1":"462.90"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"456.53","1":"456.53"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"464.52","1":"464.52"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"499.35","1":"499.35"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"510.42","1":"510.42"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"507.66","1":"507.66"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"499.86","1":"499.86"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"482.64","1":"482.64"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"497.93","1":"497.93"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"505.77","1":"505.77"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"496.78","1":"496.78"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"492.09","1":"492.09"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"485.06","1":"485.06"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"493.58","1":"493.58"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"477.05","1":"477.05"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"481.59","1":"481.59"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"481.96","1":"481.96"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"482.15","1":"482.15"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"486.03","1":"486.03"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"488.01","1":"488.01"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"471.16","1":"471.16"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"471.84","1":"471.84"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"460.48","1":"460.48"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"469.29","1":"469.29"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"470.97","1":"470.97"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"462.23","1":"462.23"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"455.74","1":"455.74"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"473.28","1":"473.28"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"472.24","1":"472.24"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"464.23","1":"464.23"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"456.77","1":"456.77"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"456.70","1":"456.70"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"460.14","1":"460.14"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"476.53","1":"476.53"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"483.73","1":"483.73"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"486.49","1":"486.49"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"482.83","1":"482.83"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"481.48","1":"481.48"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"480.06","1":"480.06"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"477.12","1":"477.12"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"480.00","1":"480.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"479.89","1":"479.89"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"487.20","1":"487.20"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"482.68","1":"482.68"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"493.54","1":"493.54"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"502.72","1":"502.72"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"519.69","1":"519.69"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"522.89","1":"522.89"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"522.35","1":"522.35"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"532.03","1":"532.03"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"528.03","1":"528.03"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"538.79","1":"538.79"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"532.17","1":"532.17"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"530.61","1":"530.61"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"533.49","1":"533.49"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"535.00","1":"535.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"553.19","1":"553.19"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"548.97","1":"548.97"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"540.78","1":"540.78"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"529.57","1":"529.57"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"534.78","1":"534.78"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"522.13","1":"522.13"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"526.69","1":"526.69"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"524.34","1":"524.34"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"518.54","1":"518.54"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"510.22","1":"510.22"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"525.63","1":"525.63"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"544.68","1":"544.68"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"545.20","1":"545.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"535.50","1":"535.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"528.90","1":"528.90"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"521.37","1":"521.37"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"523.10","1":"523.10"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"521.86","1":"521.86"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"527.21","1":"527.21"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"520.47","1":"520.47"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"516.00","1":"516.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"515.00","1":"515.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"515.25","1":"515.25"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"524.95","1":"524.95"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"518.13","1":"518.13"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"518.80","1":"518.80"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"523.94","1":"523.94"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"524.00","1":"524.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"525.01","1":"525.01"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"525.15","1":"525.15"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"525.07","1":"525.07"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"528.99","1":"528.99"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"523.26","1":"523.26"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"524.99","1":"524.99"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"525.00","1":"525.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"518.06","1":"518.06"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"516.60","1":"516.60"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"516.64","1":"516.64"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"515.00","1":"515.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"515.00","1":"515.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"511.08","1":"511.08"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"511.00","1":"511.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"518.60","1":"518.60"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"513.07","1":"513.07"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"513.07","1":"513.07"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"511.50","1":"511.50"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"513.99","1":"513.99"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"501.97","1":"501.97"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"499.98","1":"499.98"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"509.28","1":"509.28"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"502.44","1":"502.44"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"500.52","1":"500.52"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"493.36","1":"493.36"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"504.02","1":"504.02"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"500.43","1":"500.43"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"522.52","1":"522.52"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"520.95","1":"520.95"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"519.83","1":"519.83"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"522.00","1":"522.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"511.73","1":"511.73"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"521.71","1":"521.71"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"520.00","1":"520.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"520.23","1":"520.23"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"515.00","1":"515.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"516.87","1":"516.87"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"509.71","1":"509.71"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"500.00","1":"500.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"512.14","1":"512.14"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"501.00","1":"501.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"472.32","1":"472.32"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"475.88","1":"475.88"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"459.78","1":"459.78"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"469.36","1":"469.36"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"470.07","1":"470.07"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"481.00","1":"481.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"476.00","1":"476.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"465.01","1":"465.01"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"480.00","1":"480.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"450.00","1":"450.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"465.00","1":"465.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"474.00","1":"474.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"469.99","1":"469.99"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"476.00","1":"476.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"479.00","1":"479.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"467.00","1":"467.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"460.00","1":"460.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"460.00","1":"460.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"491.90","1":"491.90"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"513.56","1":"513.56"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"535.00","1":"535.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"530.00","1":"530.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"530.00","1":"530.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"525.00","1":"525.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"519.01","1":"519.01"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"515.00","1":"515.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"512.00","1":"512.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"516.35","1":"516.35"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"520.00","1":"520.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"522.00","1":"522.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"510.00","1":"510.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"520.80","1":"520.80"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"525.00","1":"525.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"510.00","1":"510.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"515.00","1":"515.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"510.05","1":"510.05"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"519.44","1":"519.44"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"495.00","1":"495.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"495.00","1":"495.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"485.00","1":"485.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"490.00","1":"490.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"499.00","1":"499.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"529.99","1":"529.99"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"502.00","1":"502.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"475.00","1":"475.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"499.99","1":"499.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"490.00","1":"490.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"481.97","1":"481.97"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"475.00","1":"475.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"474.00","1":"474.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"465.00","1":"465.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"480.00","1":"480.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"489.99","1":"489.99"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"475.99","1":"475.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"487.00","1":"487.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"495.00","1":"495.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"499.00","1":"499.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"501.00","1":"501.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"500.00","1":"500.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"500.00","1":"500.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"490.00","1":"490.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"490.00","1":"490.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"497.00","1":"497.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"494.00","1":"494.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"499.98","1":"499.98"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"499.99","1":"499.99"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"500.60","1":"500.60"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"497.00","1":"497.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"492.50","1":"492.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"491.00","1":"491.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"497.90","1":"497.90"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"495.00","1":"495.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"491.00","1":"491.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"490.00","1":"490.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"495.00","1":"495.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"490.00","1":"490.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"487.00","1":"487.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"487.00","1":"487.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"487.10","1":"487.10"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"485.00","1":"485.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"485.00","1":"485.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"486.30","1":"486.30"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"482.00","1":"482.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"483.00","1":"483.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"479.50","1":"479.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"481.50","1":"481.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"481.65","1":"481.65"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"479.89","1":"479.89"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"476.00","1":"476.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"475.00","1":"475.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"474.80","1":"474.80"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"479.50","1":"479.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"446.17","1":"446.17"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"452.00","1":"452.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"448.00","1":"448.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"462.25","1":"462.25"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"460.00","1":"460.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"457.02","1":"457.02"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"460.00","1":"460.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"450.00","1":"450.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"450.50","1":"450.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"460.00","1":"460.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"443.75","1":"443.75"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"449.00","1":"449.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"460.00","1":"460.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"462.00","1":"462.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"456.95","1":"456.95"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"445.00","1":"445.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"444.99","1":"444.99"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"438.44","1":"438.44"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"431.52","1":"431.52"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"430.40","1":"430.40"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"441.00","1":"441.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"435.00","1":"435.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"436.50","1":"436.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"439.00","1":"439.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"445.00","1":"445.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"445.00","1":"445.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"431.60","1":"431.60"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"424.01","1":"424.01"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"422.90","1":"422.90"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"419.90","1":"419.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"419.00","1":"419.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"419.99","1":"419.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"442.85","1":"442.85"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"428.27","1":"428.27"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"440.00","1":"440.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"425.11","1":"425.11"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"420.00","1":"420.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"404.00","1":"404.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"404.50","1":"404.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"399.99","1":"399.99"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"406.00","1":"406.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"419.00","1":"419.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"426.99","1":"426.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"427.50","1":"427.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"432.25","1":"432.25"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"432.05","1":"432.05"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"430.00","1":"430.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"435.80","1":"435.80"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"405.00","1":"405.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"404.97","1":"404.97"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"400.00","1":"400.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"404.75","1":"404.75"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"404.06","1":"404.06"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"404.90","1":"404.90"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"401.95","1":"401.95"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"396.00","1":"396.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"388.00","1":"388.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"385.00","1":"385.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"373.11","1":"373.11"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"376.50","1":"376.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"385.00","1":"385.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"389.00","1":"389.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"393.00","1":"393.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"397.90","1":"397.90"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"393.00","1":"393.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"400.00","1":"400.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"389.00","1":"389.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"391.00","1":"391.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"393.00","1":"393.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"392.50","1":"392.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"400.35","1":"400.35"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"400.00","1":"400.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"398.50","1":"398.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"398.30","1":"398.30"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"390.00","1":"390.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"382.00","1":"382.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"382.15","1":"382.15"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"383.00","1":"383.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"386.00","1":"386.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"389.00","1":"389.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"396.00","1":"396.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"380.00","1":"380.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"387.00","1":"387.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"390.00","1":"390.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"398.88","1":"398.88"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"385.00","1":"385.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"394.99","1":"394.99"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"405.00","1":"405.00"},{"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":"392.00","1":"392.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"395.00","1":"395.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"395.00","1":"395.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"390.00","1":"390.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"396.00","1":"396.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"383.00","1":"383.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"385.01","1":"385.01"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"387.50","1":"387.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"379.99","1":"379.99"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"379.99","1":"379.99"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"380.00","1":"380.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"380.11","1":"380.11"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"380.00","1":"380.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"380.00","1":"380.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"390.00","1":"390.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"395.00","1":"395.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"390.01","1":"390.01"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"400.00","1":"400.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"399.96","1":"399.96"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"400.00","1":"400.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"398.99","1":"398.99"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"403.10","1":"403.10"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"417.95","1":"417.95"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"419.00","1":"419.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"415.00","1":"415.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"415.00","1":"415.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"417.50","1":"417.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"417.00","1":"417.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"410.00","1":"410.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"408.00","1":"408.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"405.00","1":"405.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"400.00","1":"400.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"400.00","1":"400.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"405.00","1":"405.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"404.83","1":"404.83"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"403.77","1":"403.77"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"403.00","1":"403.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"396.00","1":"396.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"400.00","1":"400.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"395.00","1":"395.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"395.00","1":"395.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"403.00","1":"403.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"397.50","1":"397.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"399.00","1":"399.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"400.00","1":"400.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"399.99","1":"399.99"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"394.10","1":"394.10"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"389.00","1":"389.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"390.00","1":"390.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"399.00","1":"399.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"412.00","1":"412.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"400.00","1":"400.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"408.99","1":"408.99"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"410.00","1":"410.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"406.00","1":"406.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"409.99","1":"409.99"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"404.99","1":"404.99"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"400.00","1":"400.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"400.00","1":"400.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"398.00","1":"398.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"399.99","1":"399.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"397.50","1":"397.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"400.00","1":"400.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"403.00","1":"403.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"398.00","1":"398.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"400.00","1":"400.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"397.51","1":"397.51"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"400.00","1":"400.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"400.00","1":"400.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"395.01","1":"395.01"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"400.00","1":"400.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"395.00","1":"395.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"395.00","1":"395.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"394.00","1":"394.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"390.00","1":"390.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"392.00","1":"392.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"385.25","1":"385.25"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"392.49","1":"392.49"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"390.01","1":"390.01"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"392.00","1":"392.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"388.00","1":"388.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"393.00","1":"393.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"399.00","1":"399.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"392.00","1":"392.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"390.00","1":"390.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"390.00","1":"390.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"391.00","1":"391.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"390.00","1":"390.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"390.00","1":"390.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"390.00","1":"390.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"390.00","1":"390.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"386.00","1":"386.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"379.05","1":"379.05"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"381.00","1":"381.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"380.00","1":"380.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"378.00","1":"378.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"377.51","1":"377.51"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"375.00","1":"375.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"379.98","1":"379.98"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"375.00","1":"375.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"375.00","1":"375.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"370.00","1":"370.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"369.01","1":"369.01"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"367.60","1":"367.60"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"355.01","1":"355.01"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"369.00","1":"369.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"375.00","1":"375.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"375.00","1":"375.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"375.00","1":"375.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"367.94","1":"367.94"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"372.99","1":"372.99"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"375.00","1":"375.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"368.90","1":"368.90"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"358.00","1":"358.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"350.00","1":"350.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"377.00","1":"377.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"385.00","1":"385.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"377.00","1":"377.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"372.51","1":"372.51"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"374.00","1":"374.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"369.00","1":"369.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"370.01","1":"370.01"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"365.01","1":"365.01"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"363.00","1":"363.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"375.00","1":"375.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"373.00","1":"373.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"372.00","1":"372.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"365.00","1":"365.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"360.50","1":"360.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"355.00","1":"355.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"352.00","1":"352.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"339.91","1":"339.91"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"337.10","1":"337.10"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"340.92","1":"340.92"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"348.80","1":"348.80"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"347.90","1":"347.90"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"336.00","1":"336.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"345.00","1":"345.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"350.00","1":"350.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"354.99","1":"354.99"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"355.00","1":"355.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"352.80","1":"352.80"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"350.25","1":"350.25"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"358.00","1":"358.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"380.98","1":"380.98"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"370.00","1":"370.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"368.05","1":"368.05"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"368.00","1":"368.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"360.00","1":"360.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"360.00","1":"360.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"350.50","1":"350.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"355.00","1":"355.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"360.00","1":"360.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"355.00","1":"355.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"350.00","1":"350.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"355.00","1":"355.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"354.00","1":"354.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"352.00","1":"352.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"352.00","1":"352.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"349.05","1":"349.05"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"350.00","1":"350.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"347.50","1":"347.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"350.50","1":"350.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"355.00","1":"355.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"359.00","1":"359.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"364.00","1":"364.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"362.00","1":"362.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"358.00","1":"358.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"358.99","1":"358.99"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"339.33","1":"339.33"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"340.00","1":"340.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"337.00","1":"337.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"339.99","1":"339.99"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"339.84","1":"339.84"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"339.01","1":"339.01"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"337.49","1":"337.49"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"339.99","1":"339.99"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"339.00","1":"339.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"339.00","1":"339.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"338.90","1":"338.90"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"339.40","1":"339.40"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"340.00","1":"340.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"339.69","1":"339.69"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"339.54","1":"339.54"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"339.00","1":"339.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"338.10","1":"338.10"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"339.60","1":"339.60"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"319.03","1":"319.03"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"318.99","1":"318.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"319.50","1":"319.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"319.46","1":"319.46"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"317.50","1":"317.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"329.98","1":"329.98"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"343.89","1":"343.89"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"366.89","1":"366.89"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"389.49","1":"389.49"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"379.90","1":"379.90"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"355.50","1":"355.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"348.90","1":"348.90"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"341.10","1":"341.10"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"365.00","1":"365.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"383.00","1":"383.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"390.17","1":"390.17"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"399.76","1":"399.76"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"398.65","1":"398.65"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"399.36","1":"399.36"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"399.55","1":"399.55"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"401.08","1":"401.08"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"400.11","1":"400.11"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"400.04","1":"400.04"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"394.00","1":"394.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"392.07","1":"392.07"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"399.98","1":"399.98"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"398.45","1":"398.45"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"395.01","1":"395.01"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"397.00","1":"397.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"397.00","1":"397.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"390.01","1":"390.01"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"391.00","1":"391.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"391.21","1":"391.21"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"385.88","1":"385.88"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"392.35","1":"392.35"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"387.00","1":"387.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"389.00","1":"389.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"389.90","1":"389.90"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"388.16","1":"388.16"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"387.60","1":"387.60"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"388.87","1":"388.87"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"386.05","1":"386.05"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"384.20","1":"384.20"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"379.46","1":"379.46"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"374.53","1":"374.53"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"386.62","1":"386.62"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"388.94","1":"388.94"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"395.04","1":"395.04"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"392.51","1":"392.51"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"386.96","1":"386.96"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"395.45","1":"395.45"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"387.99","1":"387.99"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"386.93","1":"386.93"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"390.00","1":"390.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"384.50","1":"384.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"385.00","1":"385.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"378.63","1":"378.63"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"380.02","1":"380.02"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"379.18","1":"379.18"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"377.34","1":"377.34"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"370.23","1":"370.23"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"370.23","1":"370.23"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"370.01","1":"370.01"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"383.73","1":"383.73"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"382.13","1":"382.13"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"380.50","1":"380.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"380.60","1":"380.60"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"379.00","1":"379.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"380.00","1":"380.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"387.00","1":"387.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"382.14","1":"382.14"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"385.03","1":"385.03"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"378.25","1":"378.25"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"375.66","1":"375.66"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"378.00","1":"378.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"390.24","1":"390.24"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"384.83","1":"384.83"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"383.97","1":"383.97"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"384.13","1":"384.13"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"383.35","1":"383.35"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"382.99","1":"382.99"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"382.99","1":"382.99"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"374.98","1":"374.98"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"380.00","1":"380.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"371.36","1":"371.36"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"370.82","1":"370.82"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"363.87","1":"363.87"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"358.04","1":"358.04"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"349.43","1":"349.43"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"350.09","1":"350.09"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"345.00","1":"345.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"345.30","1":"345.30"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"340.00","1":"340.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"340.00","1":"340.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"340.00","1":"340.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"326.83","1":"326.83"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"322.57","1":"322.57"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"322.33","1":"322.33"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"321.00","1":"321.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"330.00","1":"330.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"344.66","1":"344.66"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"351.90","1":"351.90"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"353.85","1":"353.85"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"358.04","1":"358.04"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"364.98","1":"364.98"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"368.34","1":"368.34"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"374.15","1":"374.15"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"375.00","1":"375.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"367.00","1":"367.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"384.60","1":"384.60"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"390.00","1":"390.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"389.95","1":"389.95"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"392.00","1":"392.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"390.01","1":"390.01"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"390.01","1":"390.01"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"395.84","1":"395.84"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"400.05","1":"400.05"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"417.06","1":"417.06"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"415.08","1":"415.08"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"425.98","1":"425.98"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"429.83","1":"429.83"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"425.50","1":"425.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"425.53","1":"425.53"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"425.28","1":"425.28"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"416.25","1":"416.25"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"422.81","1":"422.81"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"429.67","1":"429.67"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"429.85","1":"429.85"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"461.57","1":"461.57"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"456.88","1":"456.88"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"460.57","1":"460.57"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"440.11","1":"440.11"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"449.92","1":"449.92"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"455.01","1":"455.01"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"455.00","1":"455.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"450.00","1":"450.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"463.51","1":"463.51"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"459.97","1":"459.97"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"457.26","1":"457.26"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"474.95","1":"474.95"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"474.63","1":"474.63"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"469.09","1":"469.09"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"464.81","1":"464.81"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"469.88","1":"469.88"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"463.72","1":"463.72"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"465.50","1":"465.50"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"465.00","1":"465.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"489.06","1":"489.06"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"500.61","1":"500.61"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"500.30","1":"500.30"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"507.00","1":"507.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"543.52","1":"543.52"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"558.15","1":"558.15"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"555.89","1":"555.89"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"559.32","1":"559.32"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"540.29","1":"540.29"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"554.99","1":"554.99"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"550.57","1":"550.57"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"543.67","1":"543.67"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"529.99","1":"529.99"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"540.79","1":"540.79"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"533.10","1":"533.10"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"524.41","1":"524.41"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"504.07","1":"504.07"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"514.08","1":"514.08"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"516.27","1":"516.27"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"530.09","1":"530.09"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"539.63","1":"539.63"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"532.86","1":"532.86"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"539.99","1":"539.99"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"538.48","1":"538.48"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"540.00","1":"540.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"532.76","1":"532.76"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"526.09","1":"526.09"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"530.01","1":"530.01"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"533.77","1":"533.77"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"538.98","1":"538.98"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"535.40","1":"535.40"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"525.00","1":"525.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"520.75","1":"520.75"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"524.80","1":"524.80"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"526.62","1":"526.62"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"519.00","1":"519.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"520.32","1":"520.32"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"515.03","1":"515.03"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"510.20","1":"510.20"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"511.24","1":"511.24"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"503.58","1":"503.58"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"504.98","1":"504.98"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"506.03","1":"506.03"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"506.31","1":"506.31"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"500.76","1":"500.76"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"507.90","1":"507.90"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"510.00","1":"510.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"522.85","1":"522.85"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"499.15","1":"499.15"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"499.74","1":"499.74"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"499.74","1":"499.74"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"493.17","1":"493.17"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"472.20","1":"472.20"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"467.31","1":"467.31"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"486.88","1":"486.88"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"485.00","1":"485.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"489.50","1":"489.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"500.04","1":"500.04"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"507.90","1":"507.90"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"500.06","1":"500.06"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"507.00","1":"507.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"513.40","1":"513.40"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"516.61","1":"516.61"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"515.70","1":"515.70"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"519.64","1":"519.64"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"515.53","1":"515.53"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"514.62","1":"514.62"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"509.41","1":"509.41"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"514.98","1":"514.98"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"504.80","1":"504.80"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"505.13","1":"505.13"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"530.30","1":"530.30"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"519.48","1":"519.48"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"520.00","1":"520.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"523.68","1":"523.68"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"552.76","1":"552.76"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"546.55","1":"546.55"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"550.04","1":"550.04"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"546.50","1":"546.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"542.51","1":"542.51"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"549.16","1":"549.16"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"550.05","1":"550.05"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"559.78","1":"559.78"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"544.80","1":"544.80"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"535.93","1":"535.93"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"537.11","1":"537.11"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"539.11","1":"539.11"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"539.00","1":"539.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"536.58","1":"536.58"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"538.29","1":"538.29"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"532.82","1":"532.82"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"532.16","1":"532.16"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"532.43","1":"532.43"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"501.12","1":"501.12"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"504.63","1":"504.63"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"502.89","1":"502.89"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"506.40","1":"506.40"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"492.61","1":"492.61"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"481.82","1":"481.82"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"475.25","1":"475.25"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"475.31","1":"475.31"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"464.02","1":"464.02"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"465.45","1":"465.45"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"463.92","1":"463.92"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"462.93","1":"462.93"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"461.80","1":"461.80"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"456.95","1":"456.95"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"468.10","1":"468.10"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"490.48","1":"490.48"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"491.57","1":"491.57"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"483.80","1":"483.80"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"482.13","1":"482.13"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"490.30","1":"490.30"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"492.58","1":"492.58"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"495.58","1":"495.58"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"488.42","1":"488.42"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"484.55","1":"484.55"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"482.71","1":"482.71"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"479.84","1":"479.84"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"464.51","1":"464.51"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"468.29","1":"468.29"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"475.04","1":"475.04"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"478.37","1":"478.37"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"470.11","1":"470.11"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"471.16","1":"471.16"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"470.00","1":"470.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"470.00","1":"470.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"474.87","1":"474.87"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"479.28","1":"479.28"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"473.92","1":"473.92"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"503.31","1":"503.31"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"498.77","1":"498.77"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"509.88","1":"509.88"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"510.00","1":"510.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"514.08","1":"514.08"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"512.75","1":"512.75"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"516.72","1":"516.72"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"525.64","1":"525.64"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"535.42","1":"535.42"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"530.63","1":"530.63"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"528.70","1":"528.70"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"515.01","1":"515.01"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"520.67","1":"520.67"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"517.15","1":"517.15"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"523.69","1":"523.69"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"513.99","1":"513.99"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"520.04","1":"520.04"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"539.28","1":"539.28"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"535.86","1":"535.86"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"543.98","1":"543.98"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"520.08","1":"520.08"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"516.01","1":"516.01"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"516.16","1":"516.16"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"519.20","1":"519.20"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"515.01","1":"515.01"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"511.00","1":"511.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"523.54","1":"523.54"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"516.17","1":"516.17"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"510.78","1":"510.78"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"510.48","1":"510.48"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"513.54","1":"513.54"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"501.00","1":"501.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"503.36","1":"503.36"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"505.76","1":"505.76"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"507.00","1":"507.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"509.65","1":"509.65"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"509.80","1":"509.80"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"509.97","1":"509.97"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"501.09","1":"501.09"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"500.01","1":"500.01"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"491.03","1":"491.03"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"491.78","1":"491.78"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"501.00","1":"501.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"510.21","1":"510.21"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"501.64","1":"501.64"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"493.29","1":"493.29"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"502.74","1":"502.74"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"478.68","1":"478.68"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"474.00","1":"474.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"474.93","1":"474.93"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"470.87","1":"470.87"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"464.04","1":"464.04"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"463.20","1":"463.20"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"460.17","1":"460.17"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"455.85","1":"455.85"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"450.89","1":"450.89"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"442.09","1":"442.09"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"440.42","1":"440.42"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"440.09","1":"440.09"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"457.14","1":"457.14"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"458.09","1":"458.09"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"458.67","1":"458.67"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"470.00","1":"470.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"474.71","1":"474.71"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"476.78","1":"476.78"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"475.41","1":"475.41"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"483.33","1":"483.33"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"494.01","1":"494.01"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"489.78","1":"489.78"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"496.80","1":"496.80"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"500.85","1":"500.85"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"489.91","1":"489.91"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"484.22","1":"484.22"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"481.36","1":"481.36"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"493.99","1":"493.99"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"485.85","1":"485.85"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"481.63","1":"481.63"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"474.75","1":"474.75"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"470.08","1":"470.08"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"470.24","1":"470.24"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"450.18","1":"450.18"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"455.03","1":"455.03"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"444.50","1":"444.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"438.14","1":"438.14"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"474.04","1":"474.04"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"491.57","1":"491.57"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"483.35","1":"483.35"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"478.18","1":"478.18"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"464.33","1":"464.33"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"444.35","1":"444.35"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"436.65","1":"436.65"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"430.43","1":"430.43"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"430.62","1":"430.62"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"426.42","1":"426.42"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"435.00","1":"435.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"449.89","1":"449.89"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"450.02","1":"450.02"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"485.83","1":"485.83"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"506.36","1":"506.36"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"495.00","1":"495.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"494.97","1":"494.97"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"523.34","1":"523.34"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"516.86","1":"516.86"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"534.55","1":"534.55"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"564.81","1":"564.81"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"577.08","1":"577.08"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"556.58","1":"556.58"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"577.59","1":"577.59"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"565.06","1":"565.06"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"565.00","1":"565.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"548.82","1":"548.82"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"554.26","1":"554.26"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"590.05","1":"590.05"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"603.99","1":"603.99"}]}