{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"886.43","1":"886.43"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"877.90","1":"877.90"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"870.32","1":"870.32"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"869.07","1":"869.07"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"851.33","1":"851.33"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"838.38","1":"838.38"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"796.47","1":"796.47"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"756.65","1":"756.65"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"718.82","1":"718.82"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"753.26","1":"753.26"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"715.65","1":"715.65"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"724.62","1":"724.62"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"732.69","1":"732.69"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"742.13","1":"742.13"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"744.94","1":"744.94"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"760.88","1":"760.88"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"746.37","1":"746.37"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"754.11","1":"754.11"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"735.35","1":"735.35"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"705.40","1":"705.40"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"710.68","1":"710.68"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"700.84","1":"700.84"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"724.05","1":"724.05"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"716.91","1":"716.91"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"700.19","1":"700.19"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"701.53","1":"701.53"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"700.00","1":"700.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"692.69","1":"692.69"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"710.71","1":"710.71"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"703.40","1":"703.40"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"712.94","1":"712.94"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"703.25","1":"703.25"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"700.63","1":"700.63"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"694.93","1":"694.93"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"687.73","1":"687.73"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"686.97","1":"686.97"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"671.50","1":"671.50"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"663.10","1":"663.10"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"668.84","1":"668.84"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"696.06","1":"696.06"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"681.50","1":"681.50"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"699.94","1":"699.94"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"719.35","1":"719.35"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"713.38","1":"713.38"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"709.79","1":"709.79"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"694.95","1":"694.95"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"683.19","1":"683.19"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"687.20","1":"687.20"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"691.90","1":"691.90"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"680.00","1":"680.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"672.71","1":"672.71"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"666.81","1":"666.81"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"670.95","1":"670.95"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"670.79","1":"670.79"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"672.73","1":"672.73"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"663.67","1":"663.67"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"663.00","1":"663.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"656.00","1":"656.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"645.00","1":"645.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"645.00","1":"645.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"644.00","1":"644.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"640.00","1":"640.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"627.99","1":"627.99"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"614.25","1":"614.25"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"587.36","1":"587.36"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"558.00","1":"558.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"537.42","1":"537.42"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"514.75","1":"514.75"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"502.29","1":"502.29"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"499.97","1":"499.97"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"510.00","1":"510.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"509.88","1":"509.88"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"514.11","1":"514.11"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"518.78","1":"518.78"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"511.28","1":"511.28"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"511.30","1":"511.30"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"517.88","1":"517.88"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"499.58","1":"499.58"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"513.32","1":"513.32"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"499.74","1":"499.74"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"498.09","1":"498.09"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"473.66","1":"473.66"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"497.34","1":"497.34"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"522.20","1":"522.20"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"539.44","1":"539.44"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"547.29","1":"547.29"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"550.28","1":"550.28"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"545.15","1":"545.15"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"547.33","1":"547.33"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"544.99","1":"544.99"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"549.54","1":"549.54"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"559.17","1":"559.17"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"554.86","1":"554.86"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"552.18","1":"552.18"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"546.04","1":"546.04"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"545.33","1":"545.33"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"542.98","1":"542.98"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"545.00","1":"545.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"558.65","1":"558.65"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"555.80","1":"555.80"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"543.08","1":"543.08"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"540.01","1":"540.01"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"540.72","1":"540.72"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"549.27","1":"549.27"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"555.01","1":"555.01"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"574.21","1":"574.21"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"595.54","1":"595.54"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"624.41","1":"624.41"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"610.20","1":"610.20"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"605.31","1":"605.31"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"606.00","1":"606.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"618.00","1":"618.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"618.78","1":"618.78"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"617.08","1":"617.08"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"615.00","1":"615.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"615.00","1":"615.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"625.00","1":"625.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"625.00","1":"625.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"626.44","1":"626.44"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"625.00","1":"625.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"620.00","1":"620.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"616.91","1":"616.91"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"610.88","1":"610.88"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"610.60","1":"610.60"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"611.39","1":"611.39"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"615.00","1":"615.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"615.00","1":"615.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"621.05","1":"621.05"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"610.60","1":"610.60"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"623.73","1":"623.73"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"608.00","1":"608.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"624.66","1":"624.66"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"630.00","1":"630.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"626.46","1":"626.46"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"625.00","1":"625.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"625.00","1":"625.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"625.16","1":"625.16"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"633.88","1":"633.88"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"627.00","1":"627.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"635.00","1":"635.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"626.20","1":"626.20"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"634.93","1":"634.93"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"639.00","1":"639.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"640.79","1":"640.79"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"636.89","1":"636.89"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"667.31","1":"667.31"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"676.50","1":"676.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"701.12","1":"701.12"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"701.33","1":"701.33"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"708.34","1":"708.34"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"713.48","1":"713.48"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"714.57","1":"714.57"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"710.00","1":"710.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"709.63","1":"709.63"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"691.02","1":"691.02"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"687.50","1":"687.50"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"709.87","1":"709.87"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"710.00","1":"710.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"697.86","1":"697.86"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"705.00","1":"705.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"701.00","1":"701.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"685.00","1":"685.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"680.00","1":"680.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"685.00","1":"685.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"680.00","1":"680.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"680.00","1":"680.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"691.86","1":"691.86"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"705.45","1":"705.45"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"722.48","1":"722.48"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"710.03","1":"710.03"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"709.90","1":"709.90"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"691.87","1":"691.87"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"695.10","1":"695.10"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"713.98","1":"713.98"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"720.35","1":"720.35"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"705.00","1":"705.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"698.75","1":"698.75"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"672.49","1":"672.49"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"640.00","1":"640.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"672.00","1":"672.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"688.40","1":"688.40"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"687.00","1":"687.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"700.00","1":"700.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"695.00","1":"695.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"695.00","1":"695.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"700.42","1":"700.42"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"698.32","1":"698.32"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"690.00","1":"690.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"695.00","1":"695.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"689.08","1":"689.08"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"693.08","1":"693.08"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"691.00","1":"691.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"691.00","1":"691.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"671.00","1":"671.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"655.00","1":"655.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"662.00","1":"662.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"650.00","1":"650.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"668.00","1":"668.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"660.00","1":"660.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"653.50","1":"653.50"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"654.00","1":"654.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"656.00","1":"656.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"660.00","1":"660.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"676.84","1":"676.84"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"662.10","1":"662.10"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"660.00","1":"660.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"655.00","1":"655.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"673.00","1":"673.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"673.12","1":"673.12"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"687.46","1":"687.46"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"693.00","1":"693.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"719.15","1":"719.15"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"704.20","1":"704.20"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"696.44","1":"696.44"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"673.50","1":"673.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"691.76","1":"691.76"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"702.39","1":"702.39"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"703.00","1":"703.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"697.95","1":"697.95"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"698.28","1":"698.28"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"694.86","1":"694.86"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"686.38","1":"686.38"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"680.52","1":"680.52"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"676.10","1":"676.10"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"689.17","1":"689.17"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"677.09","1":"677.09"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"685.00","1":"685.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"691.00","1":"691.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"676.80","1":"676.80"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"675.00","1":"675.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"666.01","1":"666.01"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"666.01","1":"666.01"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"640.76","1":"640.76"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"630.93","1":"630.93"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"630.95","1":"630.95"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"630.91","1":"630.91"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"647.00","1":"647.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"645.00","1":"645.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"658.50","1":"658.50"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"667.00","1":"667.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"665.00","1":"665.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"649.00","1":"649.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"659.08","1":"659.08"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"663.00","1":"663.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"655.00","1":"655.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"646.75","1":"646.75"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"632.50","1":"632.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"645.45","1":"645.45"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"645.33","1":"645.33"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"633.57","1":"633.57"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"631.00","1":"631.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"635.00","1":"635.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"635.00","1":"635.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"634.00","1":"634.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"634.50","1":"634.50"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"650.68","1":"650.68"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"657.65","1":"657.65"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"646.00","1":"646.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"637.37","1":"637.37"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"620.00","1":"620.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"631.00","1":"631.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"599.59","1":"599.59"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"594.00","1":"594.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"585.00","1":"585.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"586.40","1":"586.40"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"600.09","1":"600.09"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"605.93","1":"605.93"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"610.00","1":"610.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"622.00","1":"622.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"604.64","1":"604.64"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"610.00","1":"610.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"610.00","1":"610.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"632.46","1":"632.46"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"630.00","1":"630.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"641.06","1":"641.06"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"668.05","1":"668.05"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"681.18","1":"681.18"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"672.60","1":"672.60"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"660.00","1":"660.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"644.46","1":"644.46"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"652.64","1":"652.64"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"655.00","1":"655.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"660.50","1":"660.50"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"664.99","1":"664.99"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"659.80","1":"659.80"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"664.11","1":"664.11"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"650.00","1":"650.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"650.00","1":"650.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"663.38","1":"663.38"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"656.93","1":"656.93"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"651.00","1":"651.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"649.92","1":"649.92"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"640.83","1":"640.83"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"636.00","1":"636.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"641.14","1":"641.14"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"645.00","1":"645.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"648.98","1":"648.98"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"642.17","1":"642.17"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"641.44","1":"641.44"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"648.46","1":"648.46"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"636.11","1":"636.11"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"642.99","1":"642.99"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"650.00","1":"650.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"650.50","1":"650.50"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"659.50","1":"659.50"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"641.00","1":"641.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"643.56","1":"643.56"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"646.45","1":"646.45"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"653.63","1":"653.63"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"662.15","1":"662.15"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"660.34","1":"660.34"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"657.00","1":"657.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"657.00","1":"657.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"655.03","1":"655.03"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"669.00","1":"669.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"670.00","1":"670.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"660.21","1":"660.21"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"660.67","1":"660.67"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"642.00","1":"642.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"650.09","1":"650.09"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"640.00","1":"640.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"650.00","1":"650.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"650.22","1":"650.22"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"653.67","1":"653.67"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"654.00","1":"654.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"660.00","1":"660.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"665.00","1":"665.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"669.00","1":"669.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"670.50","1":"670.50"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"676.64","1":"676.64"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"674.17","1":"674.17"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"680.27","1":"680.27"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"679.43","1":"679.43"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"676.00","1":"676.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"690.00","1":"690.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"686.00","1":"686.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"680.00","1":"680.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"679.50","1":"679.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"685.11","1":"685.11"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"681.10","1":"681.10"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"680.00","1":"680.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"694.00","1":"694.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"680.18","1":"680.18"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"680.01","1":"680.01"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"682.02","1":"682.02"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"680.23","1":"680.23"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"680.01","1":"680.01"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"680.72","1":"680.72"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"682.67","1":"682.67"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"674.00","1":"674.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"660.05","1":"660.05"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"652.33","1":"652.33"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"665.78","1":"665.78"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"663.00","1":"663.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"674.55","1":"674.55"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"680.50","1":"680.50"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"661.39","1":"661.39"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"664.95","1":"664.95"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"656.10","1":"656.10"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"660.00","1":"660.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"665.00","1":"665.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"665.00","1":"665.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"670.33","1":"670.33"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"683.99","1":"683.99"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"678.06","1":"678.06"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"683.22","1":"683.22"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"678.90","1":"678.90"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"687.12","1":"687.12"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"696.89","1":"696.89"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"710.78","1":"710.78"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"731.60","1":"731.60"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"754.00","1":"754.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"772.73","1":"772.73"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"781.33","1":"781.33"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"770.00","1":"770.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"808.50","1":"808.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"841.91","1":"841.91"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"823.25","1":"823.25"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"810.34","1":"810.34"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"805.00","1":"805.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"797.04","1":"797.04"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"820.20","1":"820.20"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"816.35","1":"816.35"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"811.52","1":"811.52"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"828.41","1":"828.41"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"813.05","1":"813.05"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"800.00","1":"800.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"780.31","1":"780.31"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"788.92","1":"788.92"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"790.00","1":"790.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"787.66","1":"787.66"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"786.64","1":"786.64"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"779.86","1":"779.86"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"780.00","1":"780.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"790.00","1":"790.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"828.57","1":"828.57"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"820.01","1":"820.01"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"811.00","1":"811.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"817.42","1":"817.42"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"810.00","1":"810.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"802.40","1":"802.40"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"797.41","1":"797.41"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"796.26","1":"796.26"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"792.36","1":"792.36"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"792.83","1":"792.83"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"785.66","1":"785.66"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"790.25","1":"790.25"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"791.00","1":"791.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"802.00","1":"802.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"795.02","1":"795.02"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"795.00","1":"795.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"780.00","1":"780.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"793.00","1":"793.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"800.00","1":"800.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"800.00","1":"800.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"802.00","1":"802.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"795.00","1":"795.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"806.00","1":"806.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"845.41","1":"845.41"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"861.47","1":"861.47"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"855.15","1":"855.15"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"850.00","1":"850.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"824.33","1":"824.33"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"835.00","1":"835.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"835.00","1":"835.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"820.14","1":"820.14"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"848.50","1":"848.50"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"835.74","1":"835.74"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"831.71","1":"831.71"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"830.14","1":"830.14"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"830.00","1":"830.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"825.17","1":"825.17"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"819.83","1":"819.83"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"809.53","1":"809.53"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"803.63","1":"803.63"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"799.19","1":"799.19"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"799.25","1":"799.25"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"795.72","1":"795.72"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"808.82","1":"808.82"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"803.86","1":"803.86"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"800.00","1":"800.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"800.03","1":"800.03"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"796.93","1":"796.93"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"792.03","1":"792.03"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"802.50","1":"802.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"811.05","1":"811.05"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"825.09","1":"825.09"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"830.71","1":"830.71"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"850.48","1":"850.48"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"849.54","1":"849.54"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"846.00","1":"846.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"842.57","1":"842.57"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"863.12","1":"863.12"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"874.85","1":"874.85"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"897.35","1":"897.35"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"884.15","1":"884.15"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"907.92","1":"907.92"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"895.74","1":"895.74"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"878.00","1":"878.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"858.32","1":"858.32"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"862.86","1":"862.86"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"899.52","1":"899.52"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"908.83","1":"908.83"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"906.14","1":"906.14"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"900.46","1":"900.46"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"893.87","1":"893.87"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"889.00","1":"889.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"875.00","1":"875.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"886.53","1":"886.53"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"876.43","1":"876.43"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"873.22","1":"873.22"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"885.53","1":"885.53"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"919.71","1":"919.71"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"934.97","1":"934.97"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"955.25","1":"955.25"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"949.02","1":"949.02"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"957.02","1":"957.02"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"975.17","1":"975.17"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"968.92","1":"968.92"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"959.87","1":"959.87"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"939.32","1":"939.32"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"935.69","1":"935.69"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"928.64","1":"928.64"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"930.00","1":"930.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"934.90","1":"934.90"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"943.33","1":"943.33"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"947.41","1":"947.41"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"957.09","1":"957.09"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"950.00","1":"950.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"940.87","1":"940.87"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"928.92","1":"928.92"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"920.36","1":"920.36"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"931.31","1":"931.31"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"918.20","1":"918.20"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"917.86","1":"917.86"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"930.08","1":"930.08"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"939.91","1":"939.91"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"936.35","1":"936.35"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"971.77","1":"971.77"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"956.57","1":"956.57"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"974.96","1":"974.96"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"1023.70","1":"1023.70"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"1060.23","1":"1060.23"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"1104.89","1":"1104.89"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"1119.83","1":"1119.83"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"1111.50","1":"1111.50"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"1084.36","1":"1084.36"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"1090.85","1":"1090.85"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"1038.18","1":"1038.18"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"1002.27","1":"1002.27"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"1017.77","1":"1017.77"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"1040.15","1":"1040.15"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"1031.20","1":"1031.20"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"1012.54","1":"1012.54"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"1063.16","1":"1063.16"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"1036.64","1":"1036.64"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"1024.45","1":"1024.45"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"1010.56","1":"1010.56"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"1022.44","1":"1022.44"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"1013.50","1":"1013.50"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"986.55","1":"986.55"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"997.16","1":"997.16"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"990.08","1":"990.08"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"1000.94","1":"1000.94"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"998.55","1":"998.55"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"988.86","1":"988.86"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"990.30","1":"990.30"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"989.25","1":"989.25"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"976.55","1":"976.55"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"1003.90","1":"1003.90"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"998.87","1":"998.87"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"1012.67","1":"1012.67"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"995.43","1":"995.43"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"1000.06","1":"1000.06"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"995.23","1":"995.23"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"995.00","1":"995.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"994.50","1":"994.50"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"985.77","1":"985.77"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"979.98","1":"979.98"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"950.05","1":"950.05"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"951.00","1":"951.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"939.70","1":"939.70"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"950.33","1":"950.33"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"952.18","1":"952.18"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"962.22","1":"962.22"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"960.20","1":"960.20"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"955.00","1":"955.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"950.33","1":"950.33"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"942.78","1":"942.78"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"942.40","1":"942.40"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"935.00","1":"935.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"939.54","1":"939.54"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"940.00","1":"940.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"930.01","1":"930.01"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"940.00","1":"940.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"960.00","1":"960.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"940.60","1":"940.60"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"969.45","1":"969.45"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"969.00","1":"969.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"980.89","1":"980.89"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"963.00","1":"963.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"970.00","1":"970.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"944.87","1":"944.87"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"940.00","1":"940.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"931.15","1":"931.15"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"945.00","1":"945.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"989.68","1":"989.68"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"980.00","1":"980.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"965.00","1":"965.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"953.32","1":"953.32"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"950.00","1":"950.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"956.56","1":"956.56"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"923.82","1":"923.82"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"916.14","1":"916.14"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"925.00","1":"925.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"925.00","1":"925.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"909.94","1":"909.94"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"913.73","1":"913.73"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"909.36","1":"909.36"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"915.00","1":"915.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"927.20","1":"927.20"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"920.15","1":"920.15"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"918.43","1":"918.43"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"908.00","1":"908.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"913.75","1":"913.75"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"906.00","1":"906.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"908.00","1":"908.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"908.46","1":"908.46"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"915.00","1":"915.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"929.00","1":"929.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"929.89","1":"929.89"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"919.17","1":"919.17"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"930.10","1":"930.10"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"914.90","1":"914.90"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"897.74","1":"897.74"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"890.00","1":"890.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"892.28","1":"892.28"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"910.00","1":"910.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"925.00","1":"925.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"944.37","1":"944.37"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"969.70","1":"969.70"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"956.38","1":"956.38"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"957.04","1":"957.04"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"925.50","1":"925.50"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"918.85","1":"918.85"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"905.00","1":"905.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"906.73","1":"906.73"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"913.82","1":"913.82"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"924.45","1":"924.45"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"924.75","1":"924.75"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"934.60","1":"934.60"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"898.88","1":"898.88"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"898.59","1":"898.59"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"883.05","1":"883.05"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"912.00","1":"912.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"923.40","1":"923.40"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"889.25","1":"889.25"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"869.01","1":"869.01"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"873.09","1":"873.09"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"899.92","1":"899.92"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"900.00","1":"900.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"900.00","1":"900.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"899.99","1":"899.99"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"878.90","1":"878.90"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"876.00","1":"876.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"904.42","1":"904.42"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"906.76","1":"906.76"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"895.36","1":"895.36"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"860.25","1":"860.25"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"878.04","1":"878.04"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"880.50","1":"880.50"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"892.84","1":"892.84"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"888.68","1":"888.68"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"873.43","1":"873.43"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"875.00","1":"875.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"875.00","1":"875.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"875.00","1":"875.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"837.94","1":"837.94"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"847.95","1":"847.95"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"820.01","1":"820.01"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"783.14","1":"783.14"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"780.00","1":"780.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"751.00","1":"751.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"761.01","1":"761.01"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"760.25","1":"760.25"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"771.53","1":"771.53"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"779.98","1":"779.98"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"745.04","1":"745.04"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"725.40","1":"725.40"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"757.36","1":"757.36"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"789.81","1":"789.81"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"764.74","1":"764.74"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"763.80","1":"763.80"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"776.94","1":"776.94"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"790.22","1":"790.22"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"785.57","1":"785.57"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"795.79","1":"795.79"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"799.99","1":"799.99"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"814.95","1":"814.95"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"794.05","1":"794.05"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"799.98","1":"799.98"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"795.00","1":"795.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"795.00","1":"795.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"771.00","1":"771.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"783.95","1":"783.95"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"775.67","1":"775.67"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"779.00","1":"779.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"789.00","1":"789.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"788.01","1":"788.01"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"786.00","1":"786.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"770.00","1":"770.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"763.58","1":"763.58"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"763.58","1":"763.58"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"762.60","1":"762.60"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"770.00","1":"770.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"763.80","1":"763.80"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"769.99","1":"769.99"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"770.00","1":"770.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"755.00","1":"755.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"755.00","1":"755.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"779.09","1":"779.09"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"786.10","1":"786.10"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"774.88","1":"774.88"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"788.52","1":"788.52"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"770.00","1":"770.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"748.00","1":"748.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"748.25","1":"748.25"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"745.00","1":"745.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"740.50","1":"740.50"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"731.01","1":"731.01"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"730.01","1":"730.01"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"740.01","1":"740.01"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"741.17","1":"741.17"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"740.00","1":"740.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"0.00","1":"0.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"739.98","1":"739.98"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"723.00","1":"723.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"723.00","1":"723.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"705.00","1":"705.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"683.12","1":"683.12"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"681.45","1":"681.45"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"699.90","1":"699.90"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"691.00","1":"691.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"682.00","1":"682.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"699.89","1":"699.89"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"685.02","1":"685.02"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"685.00","1":"685.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"681.15","1":"681.15"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"680.00","1":"680.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"684.87","1":"684.87"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"675.90","1":"675.90"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"655.00","1":"655.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"651.00","1":"651.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"636.00","1":"636.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"614.00","1":"614.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"614.74","1":"614.74"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"633.99","1":"633.99"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"655.93","1":"655.93"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"657.20","1":"657.20"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"673.96","1":"673.96"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"694.36","1":"694.36"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"722.45","1":"722.45"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"687.50","1":"687.50"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"699.49","1":"699.49"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"697.61","1":"697.61"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"668.02","1":"668.02"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"660.89","1":"660.89"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"640.14","1":"640.14"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"651.51","1":"651.51"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"645.67","1":"645.67"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"644.97","1":"644.97"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"641.04","1":"641.04"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"639.05","1":"639.05"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"636.18","1":"636.18"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"628.18","1":"628.18"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"616.98","1":"616.98"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"629.91","1":"629.91"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"625.44","1":"625.44"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"629.69","1":"629.69"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"654.24","1":"654.24"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"680.28","1":"680.28"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"703.74","1":"703.74"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"704.25","1":"704.25"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"726.86","1":"726.86"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"719.37","1":"719.37"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"718.08","1":"718.08"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"733.93","1":"733.93"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"725.59","1":"725.59"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"734.38","1":"734.38"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"738.00","1":"738.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"730.41","1":"730.41"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"722.91","1":"722.91"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"715.64","1":"715.64"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"706.66","1":"706.66"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"703.99","1":"703.99"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"690.50","1":"690.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"673.08","1":"673.08"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"669.77","1":"669.77"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"673.74","1":"673.74"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"661.70","1":"661.70"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"656.06","1":"656.06"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"647.50","1":"647.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"640.95","1":"640.95"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"641.00","1":"641.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"656.01","1":"656.01"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"650.32","1":"650.32"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"652.59","1":"652.59"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"648.66","1":"648.66"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"651.39","1":"651.39"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"660.00","1":"660.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"665.00","1":"665.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"660.00","1":"660.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"655.02","1":"655.02"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"650.00","1":"650.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"650.00","1":"650.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"658.33","1":"658.33"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"666.00","1":"666.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"665.00","1":"665.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"666.00","1":"666.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"689.81","1":"689.81"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"683.57","1":"683.57"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"685.00","1":"685.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"699.17","1":"699.17"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"697.82","1":"697.82"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"694.92","1":"694.92"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"701.90","1":"701.90"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"705.00","1":"705.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"720.91","1":"720.91"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"733.07","1":"733.07"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"729.99","1":"729.99"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"726.28","1":"726.28"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"724.00","1":"724.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"711.90","1":"711.90"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"703.28","1":"703.28"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"707.00","1":"707.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"709.76","1":"709.76"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"676.35","1":"676.35"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"681.16","1":"681.16"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"688.54","1":"688.54"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"715.61","1":"715.61"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"743.48","1":"743.48"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"730.43","1":"730.43"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"739.25","1":"739.25"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"735.87","1":"735.87"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"738.41","1":"738.41"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"740.10","1":"740.10"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"726.95","1":"726.95"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"730.00","1":"730.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"722.00","1":"722.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"717.50","1":"717.50"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"720.00","1":"720.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"715.00","1":"715.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"715.00","1":"715.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"713.40","1":"713.40"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"690.13","1":"690.13"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"676.41","1":"676.41"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"674.06","1":"674.06"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"642.88","1":"642.88"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"649.95","1":"649.95"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"645.00","1":"645.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"652.35","1":"652.35"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"656.00","1":"656.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"660.00","1":"660.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"669.00","1":"669.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"670.00","1":"670.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"680.00","1":"680.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"667.00","1":"667.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"685.00","1":"685.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"672.20","1":"672.20"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"688.46","1":"688.46"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"701.29","1":"701.29"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"683.31","1":"683.31"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"699.31","1":"699.31"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"699.82","1":"699.82"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"682.42","1":"682.42"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"685.00","1":"685.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"676.00","1":"676.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"691.82","1":"691.82"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"695.00","1":"695.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"712.38","1":"712.38"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"742.09","1":"742.09"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"719.33","1":"719.33"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"711.84","1":"711.84"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"690.01","1":"690.01"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"685.12","1":"685.12"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"681.01","1":"681.01"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"681.13","1":"681.13"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"685.00","1":"685.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"685.00","1":"685.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"689.83","1":"689.83"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"700.10","1":"700.10"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"679.00","1":"679.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"684.95","1":"684.95"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"665.00","1":"665.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"664.00","1":"664.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"663.50","1":"663.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"664.00","1":"664.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"679.99","1":"679.99"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"660.00","1":"660.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"665.00","1":"665.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"679.91","1":"679.91"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"650.73","1":"650.73"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"641.42","1":"641.42"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"655.52","1":"655.52"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"676.29","1":"676.29"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"690.00","1":"690.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"690.15","1":"690.15"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"689.99","1":"689.99"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"686.50","1":"686.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"674.10","1":"674.10"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"673.33","1":"673.33"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"679.98","1":"679.98"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"679.98","1":"679.98"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"673.43","1":"673.43"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"660.51","1":"660.51"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"668.00","1":"668.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"674.99","1":"674.99"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"658.00","1":"658.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"657.00","1":"657.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"667.48","1":"667.48"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"665.00","1":"665.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"660.00","1":"660.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"660.00","1":"660.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"662.59","1":"662.59"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"657.98","1":"657.98"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"654.50","1":"654.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"650.00","1":"650.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"624.76","1":"624.76"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"609.84","1":"609.84"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"596.13","1":"596.13"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"580.14","1":"580.14"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"568.24","1":"568.24"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"575.06","1":"575.06"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"580.99","1":"580.99"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"580.00","1":"580.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"595.02","1":"595.02"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"589.00","1":"589.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"593.00","1":"593.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"590.00","1":"590.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"584.00","1":"584.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"592.57","1":"592.57"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"617.05","1":"617.05"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"610.00","1":"610.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"595.00","1":"595.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"565.25","1":"565.25"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"540.50","1":"540.50"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"514.94","1":"514.94"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"510.00","1":"510.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"500.00","1":"500.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"500.00","1":"500.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"500.00","1":"500.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"486.00","1":"486.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"500.66","1":"500.66"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"519.99","1":"519.99"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"524.08","1":"524.08"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"514.30","1":"514.30"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"525.00","1":"525.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"506.87","1":"506.87"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"532.21","1":"532.21"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"547.00","1":"547.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"541.00","1":"541.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"560.01","1":"560.01"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"565.00","1":"565.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"559.34","1":"559.34"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"563.00","1":"563.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"559.27","1":"559.27"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"547.00","1":"547.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"535.00","1":"535.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"545.00","1":"545.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"555.00","1":"555.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"545.00","1":"545.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"550.44","1":"550.44"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"568.00","1":"568.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"577.02","1":"577.02"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"580.89","1":"580.89"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"581.00","1":"581.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"590.00","1":"590.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"598.99","1":"598.99"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"581.25","1":"581.25"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"582.00","1":"582.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"576.33","1":"576.33"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"573.00","1":"573.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"555.11","1":"555.11"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"564.50","1":"564.50"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"552.10","1":"552.10"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"540.01","1":"540.01"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"541.04","1":"541.04"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"532.98","1":"532.98"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"515.00","1":"515.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"528.98","1":"528.98"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"540.00","1":"540.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"547.50","1":"547.50"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"565.25","1":"565.25"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"553.92","1":"553.92"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"551.00","1":"551.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"555.99","1":"555.99"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"564.57","1":"564.57"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"585.00","1":"585.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"608.48","1":"608.48"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"631.05","1":"631.05"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"614.08","1":"614.08"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"599.00","1":"599.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"600.00","1":"600.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"601.00","1":"601.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"595.00","1":"595.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"595.00","1":"595.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"624.75","1":"624.75"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"648.34","1":"648.34"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"641.47","1":"641.47"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"658.89","1":"658.89"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"663.03","1":"663.03"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"657.86","1":"657.86"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"658.12","1":"658.12"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"646.77","1":"646.77"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"654.08","1":"654.08"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"660.67","1":"660.67"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"657.09","1":"657.09"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"660.13","1":"660.13"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"665.00","1":"665.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"664.64","1":"664.64"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"690.01","1":"690.01"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"683.25","1":"683.25"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"685.86","1":"685.86"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"685.00","1":"685.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"685.56","1":"685.56"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"685.90","1":"685.90"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"677.98","1":"677.98"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"684.61","1":"684.61"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"688.70","1":"688.70"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"692.44","1":"692.44"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"687.34","1":"687.34"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"686.98","1":"686.98"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"684.00","1":"684.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"665.99","1":"665.99"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"678.79","1":"678.79"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"672.56","1":"672.56"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"673.38","1":"673.38"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"652.89","1":"652.89"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"639.69","1":"639.69"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"652.33","1":"652.33"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"647.00","1":"647.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"640.00","1":"640.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"640.00","1":"640.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"637.94","1":"637.94"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"606.06","1":"606.06"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"625.10","1":"625.10"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"624.90","1":"624.90"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"639.95","1":"639.95"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"642.97","1":"642.97"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"645.42","1":"645.42"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"642.10","1":"642.10"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"646.94","1":"646.94"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"638.50","1":"638.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"642.53","1":"642.53"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"645.00","1":"645.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"645.10","1":"645.10"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"640.00","1":"640.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"640.00","1":"640.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"637.85","1":"637.85"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"637.53","1":"637.53"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"625.00","1":"625.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"624.88","1":"624.88"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"620.90","1":"620.90"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"607.56","1":"607.56"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"600.25","1":"600.25"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"575.00","1":"575.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"575.00","1":"575.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"570.00","1":"570.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"565.01","1":"565.01"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"562.99","1":"562.99"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"548.57","1":"548.57"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"560.00","1":"560.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"558.49","1":"558.49"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"557.51","1":"557.51"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"567.22","1":"567.22"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"544.63","1":"544.63"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"517.41","1":"517.41"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"512.00","1":"512.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"507.69","1":"507.69"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"502.34","1":"502.34"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"492.30","1":"492.30"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"500.00","1":"500.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"495.33","1":"495.33"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"503.95","1":"503.95"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"480.26","1":"480.26"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"484.00","1":"484.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"459.90","1":"459.90"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"452.00","1":"452.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"466.29","1":"466.29"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"473.04","1":"473.04"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"454.15","1":"454.15"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"450.00","1":"450.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"449.71","1":"449.71"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"466.64","1":"466.64"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"464.50","1":"464.50"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"472.68","1":"472.68"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"470.47","1":"470.47"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"472.99","1":"472.99"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"472.99","1":"472.99"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"487.14","1":"487.14"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"481.07","1":"481.07"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"467.67","1":"467.67"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"470.33","1":"470.33"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"470.33","1":"470.33"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"462.33","1":"462.33"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"462.33","1":"462.33"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"465.42","1":"465.42"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"442.15","1":"442.15"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"438.38","1":"438.38"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"438.51","1":"438.51"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"454.58","1":"454.58"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"474.64","1":"474.64"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"457.39","1":"457.39"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"460.00","1":"460.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"469.00","1":"469.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"446.83","1":"446.83"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"424.49","1":"424.49"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"434.00","1":"434.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"433.44","1":"433.44"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"425.00","1":"425.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"419.90","1":"419.90"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"399.27","1":"399.27"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"400.00","1":"400.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"380.00","1":"380.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"363.29","1":"363.29"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"368.15","1":"368.15"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"370.00","1":"370.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"373.98","1":"373.98"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"374.49","1":"374.49"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"366.30","1":"366.30"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"356.67","1":"356.67"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"371.73","1":"371.73"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"369.27","1":"369.27"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"360.50","1":"360.50"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"361.00","1":"361.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"365.00","1":"365.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"362.00","1":"362.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"354.48","1":"354.48"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"363.00","1":"363.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"350.50","1":"350.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"359.00","1":"359.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"360.35","1":"360.35"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"360.14","1":"360.14"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"360.00","1":"360.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"362.00","1":"362.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"353.49","1":"353.49"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"338.18","1":"338.18"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"337.00","1":"337.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"326.00","1":"326.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"324.99","1":"324.99"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"317.00","1":"317.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"320.00","1":"320.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"320.00","1":"320.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"320.00","1":"320.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"320.00","1":"320.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"325.00","1":"325.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"335.00","1":"335.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"335.00","1":"335.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"336.99","1":"336.99"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"341.71","1":"341.71"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"350.02","1":"350.02"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"348.62","1":"348.62"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"351.88","1":"351.88"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"343.18","1":"343.18"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"345.00","1":"345.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"340.26","1":"340.26"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"340.35","1":"340.35"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"348.46","1":"348.46"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"342.07","1":"342.07"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"347.77","1":"347.77"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"356.60","1":"356.60"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"362.66","1":"362.66"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"358.50","1":"358.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"359.02","1":"359.02"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"357.60","1":"357.60"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"339.72","1":"339.72"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"325.68","1":"325.68"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"315.09","1":"315.09"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"314.77","1":"314.77"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"308.97","1":"308.97"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"315.10","1":"315.10"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"315.31","1":"315.31"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"315.91","1":"315.91"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"317.37","1":"317.37"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"317.47","1":"317.47"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"314.88","1":"314.88"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"310.55","1":"310.55"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"319.99","1":"319.99"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"319.19","1":"319.19"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"326.50","1":"326.50"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"327.58","1":"327.58"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"330.56","1":"330.56"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"342.13","1":"342.13"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"356.83","1":"356.83"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"374.67","1":"374.67"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"393.40","1":"393.40"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"407.28","1":"407.28"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"412.25","1":"412.25"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"418.01","1":"418.01"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"412.46","1":"412.46"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"394.94","1":"394.94"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"406.52","1":"406.52"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"425.21","1":"425.21"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"409.61","1":"409.61"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"410.15","1":"410.15"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"430.65","1":"430.65"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"452.18","1":"452.18"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"456.50","1":"456.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"436.81","1":"436.81"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"439.79","1":"439.79"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"435.14","1":"435.14"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"435.66","1":"435.66"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"439.00","1":"439.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"460.26","1":"460.26"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"460.62","1":"460.62"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"455.00","1":"455.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"455.71","1":"455.71"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"461.52","1":"461.52"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"460.74","1":"460.74"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"470.79","1":"470.79"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"466.34","1":"466.34"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"460.15","1":"460.15"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"452.12","1":"452.12"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"450.20","1":"450.20"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"454.06","1":"454.06"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"448.45","1":"448.45"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"450.21","1":"450.21"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"446.78","1":"446.78"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"449.93","1":"449.93"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"457.13","1":"457.13"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"452.27","1":"452.27"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"438.57","1":"438.57"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"440.21","1":"440.21"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"435.57","1":"435.57"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"436.34","1":"436.34"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"439.83","1":"439.83"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"435.40","1":"435.40"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"432.45","1":"432.45"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"435.00","1":"435.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"440.00","1":"440.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"434.05","1":"434.05"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"425.84","1":"425.84"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"420.63","1":"420.63"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"418.85","1":"418.85"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"415.15","1":"415.15"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"414.45","1":"414.45"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"413.50","1":"413.50"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"411.98","1":"411.98"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"410.25","1":"410.25"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"410.00","1":"410.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"410.34","1":"410.34"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"387.54","1":"387.54"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"396.50","1":"396.50"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"395.53","1":"395.53"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"378.59","1":"378.59"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"370.03","1":"370.03"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"372.00","1":"372.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"386.83","1":"386.83"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"381.38","1":"381.38"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"390.00","1":"390.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"385.00","1":"385.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"385.00","1":"385.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"386.99","1":"386.99"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"380.08","1":"380.08"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"378.25","1":"378.25"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"375.00","1":"375.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"374.99","1":"374.99"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"370.00","1":"370.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"369.90","1":"369.90"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"395.42","1":"395.42"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"394.33","1":"394.33"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"388.77","1":"388.77"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"386.89","1":"386.89"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"389.24","1":"389.24"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"387.50","1":"387.50"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"400.00","1":"400.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"382.10","1":"382.10"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"386.38","1":"386.38"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"366.73","1":"366.73"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"361.50","1":"361.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"334.39","1":"334.39"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"328.91","1":"328.91"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"344.00","1":"344.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"335.00","1":"335.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"324.21","1":"324.21"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"317.16","1":"317.16"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"309.95","1":"309.95"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"314.89","1":"314.89"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"318.27","1":"318.27"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"314.72","1":"314.72"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"328.36","1":"328.36"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"335.25","1":"335.25"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"332.49","1":"332.49"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"340.42","1":"340.42"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"340.99","1":"340.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"358.39","1":"358.39"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"383.15","1":"383.15"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"372.58","1":"372.58"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"393.53","1":"393.53"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"419.53","1":"419.53"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"433.58","1":"433.58"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"454.98","1":"454.98"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"456.36","1":"456.36"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"431.63","1":"431.63"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"438.13","1":"438.13"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"442.28","1":"442.28"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"443.56","1":"443.56"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"439.65","1":"439.65"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"431.10","1":"431.10"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"437.02","1":"437.02"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"455.70","1":"455.70"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"454.18","1":"454.18"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"452.78","1":"452.78"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"442.86","1":"442.86"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"436.77","1":"436.77"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"442.00","1":"442.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"439.53","1":"439.53"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"455.78","1":"455.78"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"451.40","1":"451.40"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"450.27","1":"450.27"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"454.73","1":"454.73"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"448.89","1":"448.89"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"474.65","1":"474.65"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"468.98","1":"468.98"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"470.69","1":"470.69"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"464.15","1":"464.15"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"498.96","1":"498.96"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"519.79","1":"519.79"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"527.84","1":"527.84"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"520.08","1":"520.08"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"535.25","1":"535.25"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"559.91","1":"559.91"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"575.53","1":"575.53"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"573.37","1":"573.37"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"586.51","1":"586.51"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"601.81","1":"601.81"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"594.34","1":"594.34"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"591.08","1":"591.08"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"588.23","1":"588.23"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"586.23","1":"586.23"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"593.33","1":"593.33"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"597.78","1":"597.78"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"585.85","1":"585.85"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"598.83","1":"598.83"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"594.12","1":"594.12"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"601.50","1":"601.50"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"628.19","1":"628.19"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"655.97","1":"655.97"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"663.00","1":"663.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"646.81","1":"646.81"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"637.63","1":"637.63"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"638.66","1":"638.66"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"638.71","1":"638.71"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"635.44","1":"635.44"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"636.17","1":"636.17"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"631.67","1":"631.67"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"619.46","1":"619.46"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"609.29","1":"609.29"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"609.91","1":"609.91"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"605.00","1":"605.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"599.97","1":"599.97"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"602.99","1":"602.99"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"614.06","1":"614.06"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"610.15","1":"610.15"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"607.80","1":"607.80"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"610.42","1":"610.42"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"610.58","1":"610.58"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"614.97","1":"614.97"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"618.30","1":"618.30"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"619.58","1":"619.58"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"628.90","1":"628.90"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"628.65","1":"628.65"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"617.75","1":"617.75"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"612.96","1":"612.96"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"618.88","1":"618.88"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"621.99","1":"621.99"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"624.43","1":"624.43"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"644.17","1":"644.17"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"642.91","1":"642.91"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"660.52","1":"660.52"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"698.92","1":"698.92"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"690.46","1":"690.46"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"685.38","1":"685.38"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"690.03","1":"690.03"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"690.00","1":"690.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"690.49","1":"690.49"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"695.83","1":"695.83"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"707.15","1":"707.15"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"709.17","1":"709.17"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"762.35","1":"762.35"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"767.84","1":"767.84"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"773.32","1":"773.32"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"770.13","1":"770.13"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"773.46","1":"773.46"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"769.68","1":"769.68"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"747.21","1":"747.21"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"749.23","1":"749.23"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"740.04","1":"740.04"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"769.45","1":"769.45"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"750.09","1":"750.09"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"770.05","1":"770.05"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"776.46","1":"776.46"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"767.91","1":"767.91"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"762.77","1":"762.77"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"770.11","1":"770.11"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"777.94","1":"777.94"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"776.02","1":"776.02"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"776.30","1":"776.30"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"767.83","1":"767.83"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"768.11","1":"768.11"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"753.67","1":"753.67"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"768.17","1":"768.17"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"766.64","1":"766.64"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"767.33","1":"767.33"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"756.13","1":"756.13"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"752.55","1":"752.55"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"750.43","1":"750.43"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"764.05","1":"764.05"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"770.83","1":"770.83"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"761.55","1":"761.55"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"753.62","1":"753.62"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"737.31","1":"737.31"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"739.00","1":"739.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"743.48","1":"743.48"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"747.67","1":"747.67"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"743.54","1":"743.54"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"734.17","1":"734.17"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"715.22","1":"715.22"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"700.59","1":"700.59"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"701.10","1":"701.10"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"713.06","1":"713.06"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"709.56","1":"709.56"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"721.21","1":"721.21"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"716.79","1":"716.79"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"704.10","1":"704.10"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"719.75","1":"719.75"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"715.40","1":"715.40"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"722.01","1":"722.01"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"721.72","1":"721.72"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"723.76","1":"723.76"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"724.99","1":"724.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"728.79","1":"728.79"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"731.62","1":"731.62"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"730.27","1":"730.27"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"733.00","1":"733.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"737.17","1":"737.17"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"729.74","1":"729.74"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"735.00","1":"735.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"735.28","1":"735.28"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"742.35","1":"742.35"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"750.50","1":"750.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"738.76","1":"738.76"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"735.88","1":"735.88"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"738.35","1":"738.35"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"741.07","1":"741.07"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"742.45","1":"742.45"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"756.37","1":"756.37"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"764.83","1":"764.83"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"765.49","1":"765.49"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"766.83","1":"766.83"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"763.59","1":"763.59"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"767.14","1":"767.14"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"764.20","1":"764.20"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"766.79","1":"766.79"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"769.40","1":"769.40"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"768.90","1":"768.90"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"769.00","1":"769.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"768.24","1":"768.24"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"776.25","1":"776.25"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"760.92","1":"760.92"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"764.82","1":"764.82"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"759.87","1":"759.87"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"751.78","1":"751.78"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"760.80","1":"760.80"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"753.12","1":"753.12"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"762.59","1":"762.59"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"755.37","1":"755.37"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"750.95","1":"750.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"756.22","1":"756.22"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"750.00","1":"750.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"749.80","1":"749.80"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"756.72","1":"756.72"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"758.20","1":"758.20"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"749.79","1":"749.79"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"747.04","1":"747.04"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"739.46","1":"739.46"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"731.14","1":"731.14"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"728.38","1":"728.38"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"720.93","1":"720.93"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"705.97","1":"705.97"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"717.38","1":"717.38"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"724.61","1":"724.61"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"722.67","1":"722.67"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"736.13","1":"736.13"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"740.17","1":"740.17"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"745.14","1":"745.14"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"729.52","1":"729.52"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"742.91","1":"742.91"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"750.15","1":"750.15"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"755.07","1":"755.07"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"754.57","1":"754.57"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"759.33","1":"759.33"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"757.89","1":"757.89"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"750.00","1":"750.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"750.36","1":"750.36"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"754.23","1":"754.23"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"748.34","1":"748.34"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"751.21","1":"751.21"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"752.59","1":"752.59"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"753.41","1":"753.41"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"746.03","1":"746.03"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"751.57","1":"751.57"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"740.75","1":"740.75"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"725.14","1":"725.14"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"739.04","1":"739.04"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"746.49","1":"746.49"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"759.20","1":"759.20"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"746.09","1":"746.09"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"745.18","1":"745.18"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"744.25","1":"744.25"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"743.09","1":"743.09"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"744.00","1":"744.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"743.64","1":"743.64"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"739.69","1":"739.69"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"739.81","1":"739.81"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"727.55","1":"727.55"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"722.88","1":"722.88"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"745.40","1":"745.40"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"734.98","1":"734.98"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"740.08","1":"740.08"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"733.95","1":"733.95"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"731.90","1":"731.90"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"727.88","1":"727.88"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"723.00","1":"723.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"728.49","1":"728.49"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"721.18","1":"721.18"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"710.91","1":"710.91"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"722.69","1":"722.69"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"724.89","1":"724.89"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"715.00","1":"715.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"722.72","1":"722.72"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"724.66","1":"724.66"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"729.28","1":"729.28"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"730.00","1":"730.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"721.16","1":"721.16"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"717.19","1":"717.19"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"694.20","1":"694.20"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"688.94","1":"688.94"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"699.09","1":"699.09"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"703.87","1":"703.87"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"695.43","1":"695.43"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"711.04","1":"711.04"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"722.35","1":"722.35"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"723.66","1":"723.66"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"732.14","1":"732.14"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"731.02","1":"731.02"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"779.98","1":"779.98"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"770.37","1":"770.37"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"760.06","1":"760.06"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"758.51","1":"758.51"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"758.65","1":"758.65"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"756.20","1":"756.20"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"767.81","1":"767.81"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"774.70","1":"774.70"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"780.20","1":"780.20"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"774.99","1":"774.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"775.00","1":"775.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"769.15","1":"769.15"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"769.98","1":"769.98"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"771.47","1":"771.47"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"779.00","1":"779.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"770.00","1":"770.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"775.00","1":"775.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"775.00","1":"775.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"769.50","1":"769.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"782.59","1":"782.59"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"781.22","1":"781.22"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"778.32","1":"778.32"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"780.00","1":"780.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"775.00","1":"775.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"779.99","1":"779.99"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"771.51","1":"771.51"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"779.84","1":"779.84"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"779.00","1":"779.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"775.02","1":"775.02"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"796.01","1":"796.01"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"800.55","1":"800.55"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"791.01","1":"791.01"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"785.00","1":"785.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"799.15","1":"799.15"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"795.00","1":"795.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"790.14","1":"790.14"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"783.75","1":"783.75"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"780.00","1":"780.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"752.44","1":"752.44"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"772.44","1":"772.44"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"783.06","1":"783.06"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"792.36","1":"792.36"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"795.18","1":"795.18"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"797.93","1":"797.93"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"787.50","1":"787.50"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"780.00","1":"780.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"779.00","1":"779.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"773.35","1":"773.35"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"775.00","1":"775.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"773.68","1":"773.68"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"769.25","1":"769.25"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"765.80","1":"765.80"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"763.24","1":"763.24"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"772.53","1":"772.53"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"772.53","1":"772.53"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"772.45","1":"772.45"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"772.00","1":"772.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"768.97","1":"768.97"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"772.43","1":"772.43"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"765.80","1":"765.80"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"778.89","1":"778.89"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"790.00","1":"790.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"780.00","1":"780.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"770.00","1":"770.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"763.13","1":"763.13"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"769.99","1":"769.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"764.91","1":"764.91"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"762.00","1":"762.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"755.01","1":"755.01"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"758.71","1":"758.71"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"764.77","1":"764.77"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"772.50","1":"772.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"774.58","1":"774.58"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"767.02","1":"767.02"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"765.67","1":"765.67"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"768.98","1":"768.98"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"759.99","1":"759.99"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"753.62","1":"753.62"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"767.66","1":"767.66"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"762.03","1":"762.03"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"767.30","1":"767.30"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"767.33","1":"767.33"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"787.28","1":"787.28"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"793.21","1":"793.21"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"785.17","1":"785.17"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"760.46","1":"760.46"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"756.96","1":"756.96"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"792.33","1":"792.33"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"790.38","1":"790.38"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"780.99","1":"780.99"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"769.33","1":"769.33"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"768.13","1":"768.13"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"761.22","1":"761.22"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"762.37","1":"762.37"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"753.15","1":"753.15"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"741.46","1":"741.46"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"788.72","1":"788.72"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"780.59","1":"780.59"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"755.67","1":"755.67"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"781.83","1":"781.83"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"770.34","1":"770.34"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"772.86","1":"772.86"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"775.00","1":"775.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"779.00","1":"779.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"771.11","1":"771.11"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"776.35","1":"776.35"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"775.99","1":"775.99"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"779.00","1":"779.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"770.00","1":"770.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"780.00","1":"780.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"779.92","1":"779.92"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"780.00","1":"780.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"777.50","1":"777.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"769.99","1":"769.99"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"768.00","1":"768.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"711.00","1":"711.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"765.00","1":"765.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"762.17","1":"762.17"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"769.50","1":"769.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"766.00","1":"766.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"764.90","1":"764.90"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"753.38","1":"753.38"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"760.00","1":"760.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"765.00","1":"765.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"760.00","1":"760.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"760.00","1":"760.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"770.00","1":"770.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"749.93","1":"749.93"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"759.50","1":"759.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"759.90","1":"759.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"750.00","1":"750.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"760.00","1":"760.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"763.50","1":"763.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"759.99","1":"759.99"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"764.00","1":"764.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"756.00","1":"756.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"733.00","1":"733.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"738.90","1":"738.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"738.00","1":"738.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"759.85","1":"759.85"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"749.15","1":"749.15"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"700.00","1":"700.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"715.41","1":"715.41"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"710.00","1":"710.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"713.52","1":"713.52"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"700.00","1":"700.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"690.00","1":"690.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"690.00","1":"690.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"694.00","1":"694.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"700.00","1":"700.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"719.99","1":"719.99"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"709.00","1":"709.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"711.00","1":"711.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"713.00","1":"713.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"705.00","1":"705.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"715.00","1":"715.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"720.00","1":"720.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"762.00","1":"762.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"740.00","1":"740.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"735.30","1":"735.30"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"730.00","1":"730.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"727.14","1":"727.14"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"706.10","1":"706.10"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"729.99","1":"729.99"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"764.00","1":"764.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"750.00","1":"750.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"753.00","1":"753.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"746.50","1":"746.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"753.00","1":"753.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"752.90","1":"752.90"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"755.00","1":"755.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"740.00","1":"740.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"746.00","1":"746.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"745.50","1":"745.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"741.64","1":"741.64"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"730.00","1":"730.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"730.00","1":"730.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"730.00","1":"730.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"723.99","1":"723.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"724.00","1":"724.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"724.00","1":"724.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"717.00","1":"717.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"717.50","1":"717.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"719.98","1":"719.98"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"714.05","1":"714.05"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"719.99","1":"719.99"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"718.90","1":"718.90"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"716.00","1":"716.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"715.00","1":"715.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"748.00","1":"748.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"740.00","1":"740.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"739.89","1":"739.89"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"730.00","1":"730.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"724.80","1":"724.80"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"720.00","1":"720.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"712.23","1":"712.23"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"714.85","1":"714.85"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"722.00","1":"722.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"718.00","1":"718.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"721.99","1":"721.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"716.50","1":"716.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"699.00","1":"699.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"690.00","1":"690.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"699.00","1":"699.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"699.99","1":"699.99"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"696.90","1":"696.90"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"683.00","1":"683.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"709.00","1":"709.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"690.00","1":"690.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"715.00","1":"715.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"698.16","1":"698.16"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"698.17","1":"698.17"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"698.50","1":"698.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"700.00","1":"700.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"700.00","1":"700.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"679.00","1":"679.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"699.00","1":"699.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"701.00","1":"701.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"699.50","1":"699.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"698.99","1":"698.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"698.99","1":"698.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"698.95","1":"698.95"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"695.00","1":"695.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"697.99","1":"697.99"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"700.00","1":"700.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"699.90","1":"699.90"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"686.00","1":"686.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"700.00","1":"700.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"700.00","1":"700.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"699.00","1":"699.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"698.00","1":"698.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"693.00","1":"693.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"694.99","1":"694.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"693.50","1":"693.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"681.00","1":"681.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"675.00","1":"675.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"674.90","1":"674.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"674.00","1":"674.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"670.00","1":"670.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"700.00","1":"700.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"685.00","1":"685.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"667.25","1":"667.25"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"674.00","1":"674.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"645.00","1":"645.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"657.99","1":"657.99"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"675.00","1":"675.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"636.00","1":"636.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"646.99","1":"646.99"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"642.00","1":"642.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"641.40","1":"641.40"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"642.00","1":"642.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"641.89","1":"641.89"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"641.75","1":"641.75"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"641.99","1":"641.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"642.00","1":"642.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"639.99","1":"639.99"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"640.00","1":"640.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"640.00","1":"640.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"687.48","1":"687.48"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"678.00","1":"678.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"656.87","1":"656.87"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"650.44","1":"650.44"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"650.00","1":"650.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"647.96","1":"647.96"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"649.25","1":"649.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"669.72","1":"669.72"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"673.00","1":"673.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"670.95","1":"670.95"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"660.00","1":"660.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"660.00","1":"660.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"657.77","1":"657.77"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"656.02","1":"656.02"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"666.40","1":"666.40"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"670.00","1":"670.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"649.88","1":"649.88"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"637.11","1":"637.11"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"676.48","1":"676.48"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"664.35","1":"664.35"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"650.03","1":"650.03"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"650.00","1":"650.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"666.00","1":"666.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"660.00","1":"660.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"665.00","1":"665.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"653.02","1":"653.02"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"642.40","1":"642.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"652.00","1":"652.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"644.99","1":"644.99"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"652.50","1":"652.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"642.00","1":"642.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"636.00","1":"636.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"626.66","1":"626.66"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"620.00","1":"620.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"624.00","1":"624.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"622.50","1":"622.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"626.20","1":"626.20"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"627.00","1":"627.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"623.00","1":"623.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"621.50","1":"621.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"625.00","1":"625.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"622.98","1":"622.98"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"622.99","1":"622.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"620.00","1":"620.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"620.99","1":"620.99"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"623.00","1":"623.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"623.00","1":"623.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"620.00","1":"620.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"619.00","1":"619.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"618.50","1":"618.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"618.80","1":"618.80"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"618.75","1":"618.75"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"619.87","1":"619.87"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"623.00","1":"623.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"623.00","1":"623.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"597.00","1":"597.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"617.75","1":"617.75"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"600.00","1":"600.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"599.00","1":"599.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"598.00","1":"598.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"598.74","1":"598.74"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"600.50","1":"600.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"602.25","1":"602.25"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"590.00","1":"590.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"594.83","1":"594.83"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"586.00","1":"586.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"587.00","1":"587.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"587.95","1":"587.95"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"594.80","1":"594.80"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"580.00","1":"580.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"584.00","1":"584.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"585.50","1":"585.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"589.00","1":"589.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"579.99","1":"579.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"580.35","1":"580.35"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"583.73","1":"583.73"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"585.00","1":"585.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"585.00","1":"585.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"580.00","1":"580.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"582.00","1":"582.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"580.00","1":"580.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"568.00","1":"568.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"578.40","1":"578.40"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"582.69","1":"582.69"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"584.85","1":"584.85"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"580.00","1":"580.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"594.00","1":"594.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"588.80","1":"588.80"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"600.00","1":"600.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"594.00","1":"594.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"593.50","1":"593.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"585.00","1":"585.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"580.00","1":"580.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"580.00","1":"580.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"582.00","1":"582.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"570.00","1":"570.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"570.94","1":"570.94"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"570.00","1":"570.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"573.00","1":"573.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"594.00","1":"594.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"584.00","1":"584.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"595.00","1":"595.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"551.85","1":"551.85"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"554.00","1":"554.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"545.73","1":"545.73"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"569.99","1":"569.99"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"566.00","1":"566.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"558.90","1":"558.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"564.50","1":"564.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"559.00","1":"559.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"556.00","1":"556.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"559.50","1":"559.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"563.90","1":"563.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"562.40","1":"562.40"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"568.50","1":"568.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"574.00","1":"574.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"556.00","1":"556.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"545.00","1":"545.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"541.42","1":"541.42"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"542.99","1":"542.99"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"524.00","1":"524.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"527.99","1":"527.99"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"499.00","1":"499.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"496.00","1":"496.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"485.10","1":"485.10"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"490.00","1":"490.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"509.70","1":"509.70"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"505.00","1":"505.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"509.00","1":"509.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"503.49","1":"503.49"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"500.00","1":"500.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"504.99","1":"504.99"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"473.10","1":"473.10"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"478.90","1":"478.90"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"492.00","1":"492.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"479.97","1":"479.97"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"469.98","1":"469.98"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"457.99","1":"457.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"460.99","1":"460.99"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"469.49","1":"469.49"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"469.00","1":"469.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"457.00","1":"457.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"449.02","1":"449.02"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"450.00","1":"450.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"444.98","1":"444.98"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"438.00","1":"438.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"434.74","1":"434.74"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"430.00","1":"430.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"412.00","1":"412.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"400.93","1":"400.93"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"399.50","1":"399.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"389.75","1":"389.75"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"377.50","1":"377.50"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"370.03","1":"370.03"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"369.50","1":"369.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"362.68","1":"362.68"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"369.88","1":"369.88"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"367.00","1":"367.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"359.99","1":"359.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"356.00","1":"356.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"345.12","1":"345.12"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"345.00","1":"345.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"353.88","1":"353.88"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"375.00","1":"375.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"380.25","1":"380.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"388.50","1":"388.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"390.00","1":"390.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"398.20","1":"398.20"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"425.00","1":"425.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"432.90","1":"432.90"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"431.49","1":"431.49"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"427.50","1":"427.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"405.70","1":"405.70"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"405.00","1":"405.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"401.00","1":"401.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"404.98","1":"404.98"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"407.00","1":"407.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"407.00","1":"407.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"395.00","1":"395.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"381.00","1":"381.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"379.75","1":"379.75"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"373.81","1":"373.81"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"375.00","1":"375.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"372.01","1":"372.01"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"379.99","1":"379.99"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"380.00","1":"380.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"407.00","1":"407.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"410.00","1":"410.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"412.94","1":"412.94"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"408.00","1":"408.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"401.00","1":"401.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"400.00","1":"400.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"400.00","1":"400.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"409.82","1":"409.82"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"407.32","1":"407.32"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"400.00","1":"400.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"400.00","1":"400.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"400.01","1":"400.01"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"399.00","1":"399.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"398.00","1":"398.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"395.00","1":"395.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"393.00","1":"393.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"392.00","1":"392.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"413.00","1":"413.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"415.00","1":"415.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"410.00","1":"410.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"400.00","1":"400.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"407.00","1":"407.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"402.00","1":"402.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"395.50","1":"395.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"399.98","1":"399.98"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"390.00","1":"390.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"395.85","1":"395.85"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"398.00","1":"398.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"401.00","1":"401.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"395.00","1":"395.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"400.00","1":"400.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"400.00","1":"400.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"394.00","1":"394.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"405.00","1":"405.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"396.60","1":"396.60"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"397.87","1":"397.87"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"399.93","1":"399.93"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"400.00","1":"400.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"390.00","1":"390.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"393.00","1":"393.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"392.02","1":"392.02"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"400.00","1":"400.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"395.00","1":"395.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"391.68","1":"391.68"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"395.00","1":"395.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"392.03","1":"392.03"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"390.00","1":"390.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"399.41","1":"399.41"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"392.00","1":"392.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"396.94","1":"396.94"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"396.94","1":"396.94"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"396.00","1":"396.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"396.88","1":"396.88"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"390.64","1":"390.64"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"390.64","1":"390.64"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"393.81","1":"393.81"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"390.01","1":"390.01"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"390.01","1":"390.01"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"398.00","1":"398.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"397.09","1":"397.09"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"392.95","1":"392.95"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"385.75","1":"385.75"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"388.40","1":"388.40"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"393.48","1":"393.48"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"385.45","1":"385.45"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"374.54","1":"374.54"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"374.54","1":"374.54"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"353.76","1":"353.76"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"354.25","1":"354.25"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"369.85","1":"369.85"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"373.34","1":"373.34"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"370.00","1":"370.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"382.61","1":"382.61"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"377.00","1":"377.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"380.00","1":"380.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"399.96","1":"399.96"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"399.34","1":"399.34"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"407.27","1":"407.27"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"425.61","1":"425.61"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"425.00","1":"425.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"411.11","1":"411.11"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"410.07","1":"410.07"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"417.90","1":"417.90"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"409.98","1":"409.98"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"401.91","1":"401.91"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"409.00","1":"409.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"401.42","1":"401.42"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"398.55","1":"398.55"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"409.00","1":"409.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"407.98","1":"407.98"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"393.19","1":"393.19"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"400.00","1":"400.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"399.95","1":"399.95"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"410.10","1":"410.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"409.50","1":"409.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"400.00","1":"400.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"395.00","1":"395.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"397.34","1":"397.34"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"400.00","1":"400.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"400.00","1":"400.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"397.00","1":"397.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"396.00","1":"396.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"399.99","1":"399.99"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"395.00","1":"395.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"392.98","1":"392.98"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"390.00","1":"390.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"386.06","1":"386.06"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"397.00","1":"397.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"391.78","1":"391.78"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"383.41","1":"383.41"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"388.49","1":"388.49"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"370.01","1":"370.01"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"361.00","1":"361.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"369.89","1":"369.89"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"356.01","1":"356.01"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"356.00","1":"356.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"348.00","1":"348.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"343.00","1":"343.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"342.53","1":"342.53"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"340.25","1":"340.25"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"340.50","1":"340.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"352.00","1":"352.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"351.13","1":"351.13"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"351.05","1":"351.05"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"350.05","1":"350.05"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"343.49","1":"343.49"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"346.01","1":"346.01"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"345.50","1":"345.50"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"336.01","1":"336.01"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"338.00","1":"338.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"336.00","1":"336.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"341.00","1":"341.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"347.68","1":"347.68"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"348.00","1":"348.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"352.00","1":"352.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"356.00","1":"356.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"377.74","1":"377.74"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"375.00","1":"375.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"380.69","1":"380.69"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"385.00","1":"385.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"399.96","1":"399.96"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"401.13","1":"401.13"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"410.15","1":"410.15"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"410.30","1":"410.30"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"400.00","1":"400.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"399.98","1":"399.98"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"394.98","1":"394.98"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"399.00","1":"399.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"404.00","1":"404.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"424.14","1":"424.14"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"425.00","1":"425.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"414.16","1":"414.16"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"408.78","1":"408.78"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"410.98","1":"410.98"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"410.12","1":"410.12"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"410.00","1":"410.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"401.58","1":"401.58"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"403.11","1":"403.11"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"410.10","1":"410.10"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"421.10","1":"421.10"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"452.68","1":"452.68"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"486.63","1":"486.63"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"480.30","1":"480.30"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"476.46","1":"476.46"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"475.95","1":"475.95"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"472.33","1":"472.33"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"473.00","1":"473.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"481.25","1":"481.25"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"479.11","1":"479.11"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"480.00","1":"480.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"491.50","1":"491.50"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"500.00","1":"500.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"500.43","1":"500.43"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"502.00","1":"502.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"493.62","1":"493.62"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"488.61","1":"488.61"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"473.00","1":"473.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"479.25","1":"479.25"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"468.00","1":"468.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"452.00","1":"452.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"443.00","1":"443.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"458.80","1":"458.80"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"455.00","1":"455.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"440.00","1":"440.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"450.00","1":"450.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"457.01","1":"457.01"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"460.21","1":"460.21"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"465.13","1":"465.13"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"455.42","1":"455.42"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"460.50","1":"460.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"464.31","1":"464.31"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"461.58","1":"461.58"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"455.19","1":"455.19"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"455.16","1":"455.16"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"454.28","1":"454.28"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"454.95","1":"454.95"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"455.00","1":"455.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"449.00","1":"449.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"440.00","1":"440.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"440.00","1":"440.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"434.00","1":"434.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"426.00","1":"426.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"421.27","1":"421.27"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"423.74","1":"423.74"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"430.00","1":"430.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"425.10","1":"425.10"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"421.79","1":"421.79"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"418.00","1":"418.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"404.95","1":"404.95"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"400.10","1":"400.10"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"402.00","1":"402.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"415.60","1":"415.60"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"422.77","1":"422.77"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"440.00","1":"440.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"436.00","1":"436.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"426.00","1":"426.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"430.00","1":"430.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"421.00","1":"421.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"415.00","1":"415.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"414.05","1":"414.05"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"445.10","1":"445.10"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"478.48","1":"478.48"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"450.00","1":"450.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"478.58","1":"478.58"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"489.99","1":"489.99"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"482.00","1":"482.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"477.94","1":"477.94"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"473.25","1":"473.25"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"462.01","1":"462.01"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"470.00","1":"470.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"456.62","1":"456.62"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"460.00","1":"460.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"459.00","1":"459.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"455.00","1":"455.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"475.10","1":"475.10"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"461.00","1":"461.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"459.58","1":"459.58"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"456.60","1":"456.60"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"456.60","1":"456.60"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"450.11","1":"450.11"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"452.55","1":"452.55"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"455.00","1":"455.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"450.50","1":"450.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"449.00","1":"449.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"445.00","1":"445.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"448.69","1":"448.69"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"452.19","1":"452.19"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"470.00","1":"470.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"478.83","1":"478.83"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"478.78","1":"478.78"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"455.56","1":"455.56"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"464.50","1":"464.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"499.34","1":"499.34"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"523.63","1":"523.63"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"545.30","1":"545.30"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"530.00","1":"530.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"535.33","1":"535.33"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"532.00","1":"532.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"540.00","1":"540.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"548.00","1":"548.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"550.00","1":"550.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"549.96","1":"549.96"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"554.94","1":"554.94"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"574.75","1":"574.75"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"577.62","1":"577.62"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"565.42","1":"565.42"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"565.43","1":"565.43"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"559.58","1":"559.58"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"559.84","1":"559.84"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"601.80","1":"601.80"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"614.80","1":"614.80"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"610.15","1":"610.15"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"634.65","1":"634.65"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"641.91","1":"641.91"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"664.51","1":"664.51"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"670.00","1":"670.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"669.98","1":"669.98"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"668.49","1":"668.49"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"669.26","1":"669.26"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"666.00","1":"666.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"679.46","1":"679.46"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"689.93","1":"689.93"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"689.71","1":"689.71"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"680.26","1":"680.26"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"676.79","1":"676.79"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"675.00","1":"675.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"675.85","1":"675.85"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"679.24","1":"679.24"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"674.50","1":"674.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"667.25","1":"667.25"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"675.00","1":"675.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"675.00","1":"675.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"690.00","1":"690.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"690.07","1":"690.07"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"680.04","1":"680.04"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"680.42","1":"680.42"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"712.56","1":"712.56"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"729.23","1":"729.23"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"725.47","1":"725.47"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"721.96","1":"721.96"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"710.00","1":"710.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"708.78","1":"708.78"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"710.50","1":"710.50"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"715.00","1":"715.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"732.98","1":"732.98"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"759.87","1":"759.87"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"767.85","1":"767.85"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"761.05","1":"761.05"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"780.00","1":"780.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"792.39","1":"792.39"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"788.48","1":"788.48"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"790.00","1":"790.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"776.96","1":"776.96"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"797.96","1":"797.96"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"796.96","1":"796.96"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"793.00","1":"793.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"766.98","1":"766.98"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"724.73","1":"724.73"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"718.47","1":"718.47"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"737.50","1":"737.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"723.73","1":"723.73"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"712.05","1":"712.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"735.68","1":"735.68"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"750.00","1":"750.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"746.42","1":"746.42"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"738.00","1":"738.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"741.10","1":"741.10"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"742.25","1":"742.25"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"742.24","1":"742.24"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"744.59","1":"744.59"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"736.59","1":"736.59"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"740.40","1":"740.40"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"740.00","1":"740.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"735.43","1":"735.43"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"745.00","1":"745.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"738.04","1":"738.04"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"720.44","1":"720.44"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"729.55","1":"729.55"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"730.00","1":"730.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"727.42","1":"727.42"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"800.16","1":"800.16"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"723.88","1":"723.88"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"734.55","1":"734.55"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"730.98","1":"730.98"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"747.45","1":"747.45"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"722.21","1":"722.21"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"738.78","1":"738.78"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"741.46","1":"741.46"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"740.00","1":"740.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"731.29","1":"731.29"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"731.95","1":"731.95"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"739.82","1":"739.82"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"766.76","1":"766.76"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"756.13","1":"756.13"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"770.05","1":"770.05"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"768.87","1":"768.87"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"765.01","1":"765.01"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"772.66","1":"772.66"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"780.46","1":"780.46"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"780.25","1":"780.25"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"763.97","1":"763.97"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"769.80","1":"769.80"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"763.59","1":"763.59"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"781.45","1":"781.45"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"775.78","1":"775.78"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"765.23","1":"765.23"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"765.08","1":"765.08"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"766.73","1":"766.73"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"762.27","1":"762.27"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"760.19","1":"760.19"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"788.97","1":"788.97"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"796.98","1":"796.98"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"790.05","1":"790.05"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"800.52","1":"800.52"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"789.41","1":"789.41"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"784.99","1":"784.99"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"775.00","1":"775.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"773.45","1":"773.45"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"770.06","1":"770.06"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"793.59","1":"793.59"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"801.00","1":"801.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"800.10","1":"800.10"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"810.89","1":"810.89"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"818.05","1":"818.05"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"899.86","1":"899.86"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"897.58","1":"897.58"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"955.66","1":"955.66"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"942.33","1":"942.33"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"924.66","1":"924.66"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"912.13","1":"912.13"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"920.00","1":"920.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"924.13","1":"924.13"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"907.75","1":"907.75"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"900.26","1":"900.26"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"897.30","1":"897.30"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"984.72","1":"984.72"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"996.67","1":"996.67"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"1019.78","1":"1019.78"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"993.93","1":"993.93"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1008.83","1":"1008.83"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1000.66","1":"1000.66"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1070.86","1":"1070.86"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1048.22","1":"1048.22"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1084.82","1":"1084.82"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1023.10","1":"1023.10"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"999.98","1":"999.98"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"917.87","1":"917.87"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"992.51","1":"992.51"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"1021.33","1":"1021.33"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"1092.36","1":"1092.36"}]}