{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"422.88","1":"422.88"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"424.93","1":"424.93"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"419.34","1":"419.34"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"420.35","1":"420.35"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"408.55","1":"408.55"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"411.39","1":"411.39"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"408.32","1":"408.32"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"405.80","1":"405.80"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"402.26","1":"402.26"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"403.19","1":"403.19"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"400.30","1":"400.30"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"400.00","1":"400.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"392.50","1":"392.50"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"395.90","1":"395.90"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"390.88","1":"390.88"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"390.05","1":"390.05"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"382.41","1":"382.41"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"374.31","1":"374.31"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"375.11","1":"375.11"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"371.36","1":"371.36"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"367.02","1":"367.02"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"364.98","1":"364.98"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"363.21","1":"363.21"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"361.38","1":"361.38"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"379.44","1":"379.44"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"398.41","1":"398.41"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"393.04","1":"393.04"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"384.47","1":"384.47"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"379.29","1":"379.29"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"369.79","1":"369.79"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"375.99","1":"375.99"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"374.93","1":"374.93"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"370.10","1":"370.10"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"375.80","1":"375.80"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"376.46","1":"376.46"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"385.57","1":"385.57"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"383.37","1":"383.37"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"377.78","1":"377.78"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"381.26","1":"381.26"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"383.06","1":"383.06"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"378.00","1":"378.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"379.40","1":"379.40"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"379.82","1":"379.82"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"382.47","1":"382.47"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"386.56","1":"386.56"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"405.88","1":"405.88"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"402.43","1":"402.43"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"399.81","1":"399.81"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"399.42","1":"399.42"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"397.91","1":"397.91"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"389.99","1":"389.99"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"370.54","1":"370.54"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"372.83","1":"372.83"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"373.34","1":"373.34"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"371.09","1":"371.09"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"373.62","1":"373.62"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"370.33","1":"370.33"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"368.75","1":"368.75"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"364.28","1":"364.28"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"363.95","1":"363.95"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"360.26","1":"360.26"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"356.75","1":"356.75"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"353.15","1":"353.15"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"350.46","1":"350.46"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"356.75","1":"356.75"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"356.86","1":"356.86"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"356.00","1":"356.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"350.94","1":"350.94"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"341.07","1":"341.07"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"338.75","1":"338.75"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"344.90","1":"344.90"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"354.53","1":"354.53"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"351.84","1":"351.84"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"348.62","1":"348.62"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"347.25","1":"347.25"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"347.30","1":"347.30"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"351.34","1":"351.34"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"346.00","1":"346.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"346.00","1":"346.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"339.13","1":"339.13"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"327.48","1":"327.48"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"311.11","1":"311.11"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"323.63","1":"323.63"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"320.00","1":"320.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"336.00","1":"336.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"347.48","1":"347.48"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"362.77","1":"362.77"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"358.54","1":"358.54"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"364.99","1":"364.99"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"364.68","1":"364.68"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"367.56","1":"367.56"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"373.32","1":"373.32"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"346.29","1":"346.29"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"349.70","1":"349.70"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"346.52","1":"346.52"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"363.84","1":"363.84"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"382.03","1":"382.03"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"379.03","1":"379.03"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"387.28","1":"387.28"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"380.52","1":"380.52"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"378.91","1":"378.91"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"373.41","1":"373.41"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"369.00","1":"369.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"364.20","1":"364.20"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"367.58","1":"367.58"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"370.54","1":"370.54"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"376.37","1":"376.37"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"395.18","1":"395.18"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"403.23","1":"403.23"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"405.36","1":"405.36"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"398.41","1":"398.41"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"418.33","1":"418.33"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"405.21","1":"405.21"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"402.28","1":"402.28"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"398.76","1":"398.76"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"394.22","1":"394.22"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"390.25","1":"390.25"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"392.00","1":"392.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"384.84","1":"384.84"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"375.08","1":"375.08"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"380.28","1":"380.28"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"376.02","1":"376.02"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"382.70","1":"382.70"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"381.00","1":"381.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"399.49","1":"399.49"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"412.85","1":"412.85"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"418.72","1":"418.72"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"436.05","1":"436.05"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"435.17","1":"435.17"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"442.04","1":"442.04"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"453.09","1":"453.09"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"452.42","1":"452.42"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"442.31","1":"442.31"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"452.77","1":"452.77"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"475.40","1":"475.40"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"499.17","1":"499.17"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"524.12","1":"524.12"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"512.65","1":"512.65"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"514.23","1":"514.23"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"505.34","1":"505.34"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"495.08","1":"495.08"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"502.00","1":"502.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"500.60","1":"500.60"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"494.25","1":"494.25"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"486.21","1":"486.21"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"490.00","1":"490.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"490.12","1":"490.12"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"490.01","1":"490.01"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"497.58","1":"497.58"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"493.50","1":"493.50"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"489.30","1":"489.30"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"490.18","1":"490.18"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"484.00","1":"484.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"480.00","1":"480.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"480.00","1":"480.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"496.00","1":"496.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"479.72","1":"479.72"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"480.76","1":"480.76"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"485.00","1":"485.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"482.04","1":"482.04"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"480.00","1":"480.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"482.17","1":"482.17"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"479.95","1":"479.95"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"481.14","1":"481.14"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"487.52","1":"487.52"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"490.51","1":"490.51"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"510.74","1":"510.74"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"535.90","1":"535.90"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"528.18","1":"528.18"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"549.60","1":"549.60"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"556.51","1":"556.51"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"548.46","1":"548.46"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"544.67","1":"544.67"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"541.61","1":"541.61"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"535.01","1":"535.01"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"538.12","1":"538.12"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"533.20","1":"533.20"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"535.00","1":"535.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"533.00","1":"533.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"534.00","1":"534.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"534.00","1":"534.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"520.70","1":"520.70"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"489.00","1":"489.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"490.00","1":"490.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"496.18","1":"496.18"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"500.75","1":"500.75"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"498.00","1":"498.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"480.61","1":"480.61"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"484.00","1":"484.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"469.60","1":"469.60"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"483.00","1":"483.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"462.76","1":"462.76"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"449.00","1":"449.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"455.00","1":"455.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"451.50","1":"451.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"450.00","1":"450.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"441.00","1":"441.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"435.00","1":"435.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"442.00","1":"442.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"446.00","1":"446.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"435.50","1":"435.50"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"425.50","1":"425.50"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"424.68","1":"424.68"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"429.00","1":"429.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"425.09","1":"425.09"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"424.00","1":"424.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"422.86","1":"422.86"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"413.23","1":"413.23"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"413.75","1":"413.75"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"434.43","1":"434.43"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"453.73","1":"453.73"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"455.14","1":"455.14"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"457.00","1":"457.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"454.47","1":"454.47"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"477.13","1":"477.13"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"467.00","1":"467.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"463.00","1":"463.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"451.49","1":"451.49"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"448.42","1":"448.42"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"445.00","1":"445.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"440.00","1":"440.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"456.83","1":"456.83"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"479.67","1":"479.67"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"503.65","1":"503.65"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"505.07","1":"505.07"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"495.71","1":"495.71"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"498.34","1":"498.34"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"499.24","1":"499.24"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"497.00","1":"497.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"498.24","1":"498.24"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"498.74","1":"498.74"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"497.16","1":"497.16"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"501.93","1":"501.93"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"499.59","1":"499.59"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"498.20","1":"498.20"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"500.00","1":"500.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"499.99","1":"499.99"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"498.00","1":"498.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"496.27","1":"496.27"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"491.07","1":"491.07"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"488.58","1":"488.58"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"492.66","1":"492.66"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"497.27","1":"497.27"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"493.06","1":"493.06"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"449.17","1":"449.17"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"440.48","1":"440.48"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"431.30","1":"431.30"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"413.14","1":"413.14"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"415.25","1":"415.25"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"418.99","1":"418.99"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"429.97","1":"429.97"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"428.63","1":"428.63"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"435.42","1":"435.42"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"429.25","1":"429.25"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"431.00","1":"431.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"411.21","1":"411.21"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"413.70","1":"413.70"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"410.25","1":"410.25"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"419.44","1":"419.44"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"418.00","1":"418.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"417.00","1":"417.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"414.87","1":"414.87"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"408.43","1":"408.43"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"412.65","1":"412.65"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"409.00","1":"409.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"414.20","1":"414.20"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"410.40","1":"410.40"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"410.25","1":"410.25"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"413.00","1":"413.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"413.01","1":"413.01"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"419.99","1":"419.99"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"415.00","1":"415.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"422.68","1":"422.68"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"425.10","1":"425.10"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"424.00","1":"424.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"414.00","1":"414.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"413.10","1":"413.10"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"414.02","1":"414.02"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"402.25","1":"402.25"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"395.05","1":"395.05"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"383.23","1":"383.23"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"386.12","1":"386.12"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"386.00","1":"386.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"388.00","1":"388.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"386.30","1":"386.30"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"384.50","1":"384.50"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"378.08","1":"378.08"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"380.00","1":"380.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"382.00","1":"382.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"380.97","1":"380.97"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"379.90","1":"379.90"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"381.02","1":"381.02"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"386.96","1":"386.96"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"387.00","1":"387.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"404.71","1":"404.71"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"410.07","1":"410.07"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"397.43","1":"397.43"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"392.37","1":"392.37"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"400.44","1":"400.44"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"404.75","1":"404.75"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"403.24","1":"403.24"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"400.00","1":"400.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"396.00","1":"396.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"392.86","1":"392.86"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"390.00","1":"390.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"384.27","1":"384.27"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"386.89","1":"386.89"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"382.83","1":"382.83"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"381.53","1":"381.53"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"378.78","1":"378.78"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"379.10","1":"379.10"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"386.00","1":"386.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"400.00","1":"400.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"401.93","1":"401.93"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"404.70","1":"404.70"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"401.88","1":"401.88"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"399.12","1":"399.12"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"397.13","1":"397.13"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"395.48","1":"395.48"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"396.00","1":"396.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"391.08","1":"391.08"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"397.01","1":"397.01"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"400.00","1":"400.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"401.00","1":"401.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"400.10","1":"400.10"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"403.22","1":"403.22"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"404.67","1":"404.67"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"404.49","1":"404.49"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"411.25","1":"411.25"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"425.68","1":"425.68"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"446.81","1":"446.81"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"459.89","1":"459.89"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"446.70","1":"446.70"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"453.00","1":"453.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"448.25","1":"448.25"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"447.92","1":"447.92"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"457.77","1":"457.77"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"452.73","1":"452.73"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"443.59","1":"443.59"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"441.78","1":"441.78"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"406.73","1":"406.73"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"406.59","1":"406.59"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"408.20","1":"408.20"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"411.00","1":"411.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"411.00","1":"411.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"405.79","1":"405.79"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"405.29","1":"405.29"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"421.61","1":"421.61"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"437.17","1":"437.17"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"443.97","1":"443.97"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"446.47","1":"446.47"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"452.75","1":"452.75"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"449.24","1":"449.24"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"450.55","1":"450.55"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"453.31","1":"453.31"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"455.84","1":"455.84"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"454.22","1":"454.22"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"455.60","1":"455.60"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"462.53","1":"462.53"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"464.99","1":"464.99"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"471.75","1":"471.75"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"470.00","1":"470.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"471.25","1":"471.25"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"471.07","1":"471.07"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"468.55","1":"468.55"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"467.88","1":"467.88"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"467.89","1":"467.89"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"475.17","1":"475.17"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"443.48","1":"443.48"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"436.91","1":"436.91"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"437.91","1":"437.91"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"432.03","1":"432.03"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"430.79","1":"430.79"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"437.41","1":"437.41"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"441.44","1":"441.44"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"442.19","1":"442.19"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"441.19","1":"441.19"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"447.40","1":"447.40"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"440.66","1":"440.66"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"435.08","1":"435.08"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"434.95","1":"434.95"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"429.68","1":"429.68"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"422.50","1":"422.50"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"425.83","1":"425.83"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"424.61","1":"424.61"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"428.99","1":"428.99"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"426.13","1":"426.13"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"427.00","1":"427.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"448.20","1":"448.20"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"440.39","1":"440.39"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"435.91","1":"435.91"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"435.00","1":"435.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"427.67","1":"427.67"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"426.00","1":"426.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"421.60","1":"421.60"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"422.25","1":"422.25"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"422.03","1":"422.03"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"426.96","1":"426.96"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"427.15","1":"427.15"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"437.17","1":"437.17"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"437.23","1":"437.23"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"442.00","1":"442.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"436.55","1":"436.55"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"438.96","1":"438.96"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"437.14","1":"437.14"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"440.13","1":"440.13"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"442.72","1":"442.72"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"436.81","1":"436.81"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"436.40","1":"436.40"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"434.65","1":"434.65"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"435.83","1":"435.83"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"438.31","1":"438.31"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"433.55","1":"433.55"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"438.23","1":"438.23"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"437.86","1":"437.86"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"437.75","1":"437.75"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"438.75","1":"438.75"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"438.86","1":"438.86"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"438.05","1":"438.05"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"435.64","1":"435.64"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"449.98","1":"449.98"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"431.90","1":"431.90"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"426.12","1":"426.12"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"426.12","1":"426.12"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"425.04","1":"425.04"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"427.31","1":"427.31"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"431.77","1":"431.77"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"428.83","1":"428.83"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"425.00","1":"425.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"422.35","1":"422.35"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"422.34","1":"422.34"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"425.30","1":"425.30"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"420.79","1":"420.79"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"429.44","1":"429.44"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"429.97","1":"429.97"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"432.01","1":"432.01"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"432.84","1":"432.84"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"429.62","1":"429.62"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"428.50","1":"428.50"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"428.00","1":"428.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"420.55","1":"420.55"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"420.45","1":"420.45"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"423.05","1":"423.05"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"421.19","1":"421.19"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"440.26","1":"440.26"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"439.23","1":"439.23"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"437.17","1":"437.17"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"430.00","1":"430.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"433.00","1":"433.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"436.82","1":"436.82"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"444.66","1":"444.66"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"442.44","1":"442.44"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"439.71","1":"439.71"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"431.75","1":"431.75"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"438.03","1":"438.03"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"444.79","1":"444.79"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"465.38","1":"465.38"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"486.76","1":"486.76"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"481.22","1":"481.22"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"474.68","1":"474.68"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"483.98","1":"483.98"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"478.24","1":"478.24"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"484.28","1":"484.28"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"482.04","1":"482.04"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"477.03","1":"477.03"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"482.24","1":"482.24"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"481.33","1":"481.33"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"479.25","1":"479.25"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"478.21","1":"478.21"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"487.06","1":"487.06"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"487.67","1":"487.67"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"480.75","1":"480.75"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"481.82","1":"481.82"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"481.08","1":"481.08"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"490.96","1":"490.96"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"500.30","1":"500.30"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"498.76","1":"498.76"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"523.69","1":"523.69"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"549.87","1":"549.87"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"577.36","1":"577.36"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"606.22","1":"606.22"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"636.53","1":"636.53"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"668.35","1":"668.35"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"611.32","1":"611.32"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"583.45","1":"583.45"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"612.62","1":"612.62"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"642.62","1":"642.62"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"621.01","1":"621.01"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"632.34","1":"632.34"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"630.84","1":"630.84"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"623.26","1":"623.26"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"624.28","1":"624.28"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"624.30","1":"624.30"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"637.00","1":"637.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"668.85","1":"668.85"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"702.29","1":"702.29"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"667.76","1":"667.76"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"634.75","1":"634.75"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"628.10","1":"628.10"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"621.88","1":"621.88"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"635.95","1":"635.95"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"643.18","1":"643.18"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"632.31","1":"632.31"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"619.90","1":"619.90"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"621.47","1":"621.47"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"593.00","1":"593.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"586.26","1":"586.26"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"583.83","1":"583.83"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"577.94","1":"577.94"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"570.98","1":"570.98"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"564.03","1":"564.03"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"558.49","1":"558.49"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"574.38","1":"574.38"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"575.01","1":"575.01"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"566.90","1":"566.90"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"570.10","1":"570.10"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"570.76","1":"570.76"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"570.07","1":"570.07"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"567.90","1":"567.90"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"564.92","1":"564.92"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"561.57","1":"561.57"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"559.12","1":"559.12"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"560.56","1":"560.56"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"560.45","1":"560.45"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"588.47","1":"588.47"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"580.85","1":"580.85"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"588.43","1":"588.43"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"587.97","1":"587.97"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"581.78","1":"581.78"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"582.96","1":"582.96"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"593.23","1":"593.23"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"603.40","1":"603.40"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"597.82","1":"597.82"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"591.46","1":"591.46"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"593.82","1":"593.82"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"596.72","1":"596.72"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"586.72","1":"586.72"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"569.47","1":"569.47"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"559.26","1":"559.26"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"579.68","1":"579.68"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"608.66","1":"608.66"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"609.45","1":"609.45"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"609.41","1":"609.41"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"602.11","1":"602.11"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"593.96","1":"593.96"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"591.75","1":"591.75"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"586.42","1":"586.42"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"590.87","1":"590.87"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"578.39","1":"578.39"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"567.79","1":"567.79"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"576.05","1":"576.05"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"570.64","1":"570.64"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"564.00","1":"564.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"556.91","1":"556.91"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"542.70","1":"542.70"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"538.10","1":"538.10"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"530.16","1":"530.16"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"526.37","1":"526.37"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"536.43","1":"536.43"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"559.47","1":"559.47"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"576.36","1":"576.36"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"586.03","1":"586.03"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"575.58","1":"575.58"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"580.83","1":"580.83"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"582.46","1":"582.46"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"574.76","1":"574.76"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"565.16","1":"565.16"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"561.53","1":"561.53"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"544.73","1":"544.73"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"537.44","1":"537.44"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"536.06","1":"536.06"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"540.89","1":"540.89"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"553.59","1":"553.59"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"556.31","1":"556.31"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"567.27","1":"567.27"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"575.60","1":"575.60"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"567.49","1":"567.49"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"565.97","1":"565.97"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"571.16","1":"571.16"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"558.76","1":"558.76"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"563.55","1":"563.55"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"582.69","1":"582.69"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"577.98","1":"577.98"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"569.46","1":"569.46"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"561.16","1":"561.16"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"578.98","1":"578.98"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"580.82","1":"580.82"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"580.09","1":"580.09"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"586.77","1":"586.77"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"581.07","1":"581.07"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"584.20","1":"584.20"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"562.64","1":"562.64"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"555.16","1":"555.16"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"561.81","1":"561.81"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"572.98","1":"572.98"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"593.76","1":"593.76"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"623.44","1":"623.44"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"634.37","1":"634.37"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"666.08","1":"666.08"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"679.10","1":"679.10"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"711.98","1":"711.98"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"679.51","1":"679.51"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"646.67","1":"646.67"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"650.59","1":"650.59"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"664.59","1":"664.59"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"659.49","1":"659.49"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"656.93","1":"656.93"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"656.36","1":"656.36"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"661.22","1":"661.22"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"652.00","1":"652.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"641.98","1":"641.98"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"636.27","1":"636.27"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"665.15","1":"665.15"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"655.49","1":"655.49"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"650.81","1":"650.81"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"648.22","1":"648.22"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"654.54","1":"654.54"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"654.42","1":"654.42"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"654.24","1":"654.24"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"676.38","1":"676.38"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"691.09","1":"691.09"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"671.74","1":"671.74"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"673.53","1":"673.53"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"666.38","1":"666.38"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"663.62","1":"663.62"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"686.93","1":"686.93"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"711.16","1":"711.16"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"746.71","1":"746.71"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"764.81","1":"764.81"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"745.95","1":"745.95"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"710.38","1":"710.38"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"694.54","1":"694.54"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"687.62","1":"687.62"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"698.03","1":"698.03"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"690.96","1":"690.96"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"670.00","1":"670.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"636.50","1":"636.50"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"647.94","1":"647.94"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"659.62","1":"659.62"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"639.24","1":"639.24"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"643.88","1":"643.88"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"619.29","1":"619.29"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"642.52","1":"642.52"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"629.75","1":"629.75"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"615.69","1":"615.69"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"619.29","1":"619.29"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"639.89","1":"639.89"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"607.90","1":"607.90"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"614.55","1":"614.55"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"606.18","1":"606.18"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"608.42","1":"608.42"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"602.74","1":"602.74"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"614.56","1":"614.56"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"613.93","1":"613.93"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"612.07","1":"612.07"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"614.20","1":"614.20"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"618.00","1":"618.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"639.66","1":"639.66"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"633.22","1":"633.22"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"634.67","1":"634.67"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"661.65","1":"661.65"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"687.72","1":"687.72"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"719.76","1":"719.76"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"706.57","1":"706.57"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"699.08","1":"699.08"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"700.07","1":"700.07"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"703.55","1":"703.55"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"691.63","1":"691.63"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"703.18","1":"703.18"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"699.85","1":"699.85"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"699.98","1":"699.98"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"667.41","1":"667.41"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"659.15","1":"659.15"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"640.97","1":"640.97"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"639.90","1":"639.90"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"607.95","1":"607.95"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"604.54","1":"604.54"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"616.63","1":"616.63"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"601.09","1":"601.09"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"606.86","1":"606.86"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"610.08","1":"610.08"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"601.53","1":"601.53"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"577.09","1":"577.09"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"582.74","1":"582.74"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"583.32","1":"583.32"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"577.58","1":"577.58"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"558.27","1":"558.27"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"561.07","1":"561.07"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"551.11","1":"551.11"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"532.39","1":"532.39"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"541.96","1":"541.96"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"540.57","1":"540.57"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"534.48","1":"534.48"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"534.80","1":"534.80"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"558.24","1":"558.24"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"571.73","1":"571.73"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"579.44","1":"579.44"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"582.39","1":"582.39"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"611.50","1":"611.50"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"615.00","1":"615.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"599.51","1":"599.51"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"597.37","1":"597.37"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"593.27","1":"593.27"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"595.69","1":"595.69"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"580.35","1":"580.35"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"565.50","1":"565.50"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"558.16","1":"558.16"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"573.17","1":"573.17"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"563.78","1":"563.78"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"556.00","1":"556.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"560.28","1":"560.28"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"560.46","1":"560.46"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"559.53","1":"559.53"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"586.17","1":"586.17"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"577.82","1":"577.82"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"576.82","1":"576.82"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"586.33","1":"586.33"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"596.48","1":"596.48"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"592.23","1":"592.23"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"599.84","1":"599.84"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"614.97","1":"614.97"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"639.78","1":"639.78"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"657.66","1":"657.66"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"647.76","1":"647.76"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"648.53","1":"648.53"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"654.02","1":"654.02"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"648.30","1":"648.30"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"654.84","1":"654.84"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"647.20","1":"647.20"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"648.53","1":"648.53"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"658.06","1":"658.06"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"658.05","1":"658.05"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"653.83","1":"653.83"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"654.38","1":"654.38"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"657.19","1":"657.19"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"657.42","1":"657.42"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"658.80","1":"658.80"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"668.86","1":"668.86"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"673.75","1":"673.75"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"685.11","1":"685.11"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"718.87","1":"718.87"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"714.10","1":"714.10"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"690.47","1":"690.47"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"690.66","1":"690.66"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"644.45","1":"644.45"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"629.96","1":"629.96"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"630.35","1":"630.35"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"625.50","1":"625.50"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"627.93","1":"627.93"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"622.76","1":"622.76"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"608.65","1":"608.65"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"620.08","1":"620.08"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"600.11","1":"600.11"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"598.53","1":"598.53"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"599.30","1":"599.30"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"594.98","1":"594.98"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"600.11","1":"600.11"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"595.00","1":"595.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"588.29","1":"588.29"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"586.78","1":"586.78"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"591.62","1":"591.62"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"609.50","1":"609.50"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"602.57","1":"602.57"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"610.20","1":"610.20"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"623.04","1":"623.04"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"614.55","1":"614.55"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"615.00","1":"615.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"618.88","1":"618.88"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"625.54","1":"625.54"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"619.85","1":"619.85"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"619.24","1":"619.24"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"627.21","1":"627.21"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"617.35","1":"617.35"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"627.66","1":"627.66"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"623.27","1":"623.27"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"618.37","1":"618.37"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"613.75","1":"613.75"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"618.01","1":"618.01"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"622.00","1":"622.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"622.78","1":"622.78"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"627.31","1":"627.31"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"658.67","1":"658.67"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"679.11","1":"679.11"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"672.77","1":"672.77"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"664.00","1":"664.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"667.16","1":"667.16"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"673.00","1":"673.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"663.09","1":"663.09"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"670.63","1":"670.63"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"667.53","1":"667.53"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"671.12","1":"671.12"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"677.44","1":"677.44"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"686.47","1":"686.47"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"689.51","1":"689.51"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"688.54","1":"688.54"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"686.00","1":"686.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"695.70","1":"695.70"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"685.29","1":"685.29"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"673.74","1":"673.74"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"682.94","1":"682.94"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"678.79","1":"678.79"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"677.37","1":"677.37"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"676.74","1":"676.74"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"677.55","1":"677.55"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"674.57","1":"674.57"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"670.58","1":"670.58"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"677.99","1":"677.99"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"673.96","1":"673.96"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"676.19","1":"676.19"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"678.70","1":"678.70"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"688.83","1":"688.83"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"690.20","1":"690.20"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"689.33","1":"689.33"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"683.17","1":"683.17"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"681.50","1":"681.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"675.55","1":"675.55"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"688.77","1":"688.77"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"685.00","1":"685.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"680.68","1":"680.68"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"675.16","1":"675.16"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"692.54","1":"692.54"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"693.82","1":"693.82"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"695.34","1":"695.34"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"696.49","1":"696.49"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"701.42","1":"701.42"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"698.22","1":"698.22"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"696.69","1":"696.69"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"694.75","1":"694.75"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"693.28","1":"693.28"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"707.29","1":"707.29"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"740.68","1":"740.68"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"731.55","1":"731.55"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"728.85","1":"728.85"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"724.09","1":"724.09"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"733.99","1":"733.99"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"739.90","1":"739.90"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"749.26","1":"749.26"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"774.14","1":"774.14"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"775.31","1":"775.31"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"750.89","1":"750.89"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"731.81","1":"731.81"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"727.00","1":"727.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"735.61","1":"735.61"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"729.80","1":"729.80"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"737.55","1":"737.55"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"734.40","1":"734.40"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"743.34","1":"743.34"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"727.00","1":"727.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"738.67","1":"738.67"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"730.58","1":"730.58"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"723.93","1":"723.93"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"710.16","1":"710.16"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"706.19","1":"706.19"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"700.34","1":"700.34"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"699.32","1":"699.32"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"697.22","1":"697.22"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"700.00","1":"700.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"699.08","1":"699.08"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"693.86","1":"693.86"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"700.00","1":"700.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"694.35","1":"694.35"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"699.75","1":"699.75"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"694.99","1":"694.99"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"691.00","1":"691.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"696.64","1":"696.64"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"700.00","1":"700.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"700.00","1":"700.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"695.00","1":"695.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"700.00","1":"700.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"697.71","1":"697.71"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"700.99","1":"700.99"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"701.00","1":"701.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"697.43","1":"697.43"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"701.90","1":"701.90"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"699.73","1":"699.73"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"704.59","1":"704.59"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"702.86","1":"702.86"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"700.02","1":"700.02"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"701.58","1":"701.58"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"705.00","1":"705.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"700.04","1":"700.04"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"699.63","1":"699.63"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"696.36","1":"696.36"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"682.04","1":"682.04"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"675.00","1":"675.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"685.00","1":"685.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"675.00","1":"675.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"685.19","1":"685.19"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"680.00","1":"680.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"678.00","1":"678.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"670.00","1":"670.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"665.03","1":"665.03"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"664.50","1":"664.50"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"667.03","1":"667.03"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"650.00","1":"650.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"654.78","1":"654.78"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"655.00","1":"655.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"654.79","1":"654.79"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"651.14","1":"651.14"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"650.00","1":"650.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"650.00","1":"650.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"653.41","1":"653.41"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"655.10","1":"655.10"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"646.28","1":"646.28"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"646.02","1":"646.02"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"658.81","1":"658.81"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"663.36","1":"663.36"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"680.05","1":"680.05"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"700.00","1":"700.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"696.00","1":"696.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"699.00","1":"699.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"694.31","1":"694.31"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"696.67","1":"696.67"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"698.07","1":"698.07"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"698.50","1":"698.50"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"695.08","1":"695.08"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"700.20","1":"700.20"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"704.13","1":"704.13"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"699.79","1":"699.79"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"699.00","1":"699.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"695.00","1":"695.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"663.53","1":"663.53"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"655.05","1":"655.05"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"636.66","1":"636.66"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"628.26","1":"628.26"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"614.57","1":"614.57"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"611.18","1":"611.18"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"599.59","1":"599.59"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"588.53","1":"588.53"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"598.01","1":"598.01"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"600.33","1":"600.33"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"600.00","1":"600.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"600.00","1":"600.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"590.00","1":"590.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"591.00","1":"591.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"594.98","1":"594.98"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"591.14","1":"591.14"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"583.20","1":"583.20"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"588.89","1":"588.89"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"586.54","1":"586.54"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"592.75","1":"592.75"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"594.83","1":"594.83"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"582.30","1":"582.30"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"576.51","1":"576.51"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"574.02","1":"574.02"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"565.00","1":"565.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"567.59","1":"567.59"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"564.25","1":"564.25"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"572.15","1":"572.15"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"575.00","1":"575.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"560.17","1":"560.17"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"546.40","1":"546.40"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"519.08","1":"519.08"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"502.86","1":"502.86"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"502.00","1":"502.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"496.34","1":"496.34"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"494.90","1":"494.90"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"490.04","1":"490.04"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"496.49","1":"496.49"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"501.47","1":"501.47"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"514.99","1":"514.99"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"498.75","1":"498.75"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"508.65","1":"508.65"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"500.50","1":"500.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"519.98","1":"519.98"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"519.95","1":"519.95"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"521.95","1":"521.95"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"537.00","1":"537.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"538.01","1":"538.01"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"542.87","1":"542.87"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"537.00","1":"537.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"545.00","1":"545.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"542.50","1":"542.50"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"540.00","1":"540.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"553.90","1":"553.90"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"556.77","1":"556.77"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"562.50","1":"562.50"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"552.25","1":"552.25"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"551.00","1":"551.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"560.50","1":"560.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"557.17","1":"557.17"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"563.19","1":"563.19"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"566.00","1":"566.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"574.21","1":"574.21"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"586.69","1":"586.69"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"599.11","1":"599.11"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"602.05","1":"602.05"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"607.75","1":"607.75"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"612.84","1":"612.84"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"608.00","1":"608.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"606.10","1":"606.10"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"578.72","1":"578.72"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"580.00","1":"580.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"575.00","1":"575.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"565.10","1":"565.10"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"562.00","1":"562.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"568.00","1":"568.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"555.60","1":"555.60"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"550.67","1":"550.67"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"557.67","1":"557.67"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"559.00","1":"559.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"560.00","1":"560.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"549.00","1":"549.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"547.00","1":"547.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"564.50","1":"564.50"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"570.00","1":"570.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"560.01","1":"560.01"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"567.00","1":"567.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"563.51","1":"563.51"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"560.00","1":"560.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"546.00","1":"546.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"560.00","1":"560.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"564.00","1":"564.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"557.00","1":"557.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"560.00","1":"560.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"532.15","1":"532.15"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"521.40","1":"521.40"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"520.00","1":"520.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"513.81","1":"513.81"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"509.43","1":"509.43"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"517.98","1":"517.98"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"520.00","1":"520.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"522.00","1":"522.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"523.00","1":"523.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"516.82","1":"516.82"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"515.42","1":"515.42"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"515.00","1":"515.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"511.85","1":"511.85"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"514.94","1":"514.94"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"514.00","1":"514.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"514.00","1":"514.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"522.29","1":"522.29"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"515.50","1":"515.50"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"519.40","1":"519.40"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"520.99","1":"520.99"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"525.23","1":"525.23"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"530.49","1":"530.49"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"528.00","1":"528.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"524.25","1":"524.25"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"517.18","1":"517.18"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"504.00","1":"504.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"486.77","1":"486.77"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"482.86","1":"482.86"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"473.28","1":"473.28"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"475.00","1":"475.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"473.00","1":"473.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"475.95","1":"475.95"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"481.00","1":"481.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"471.11","1":"471.11"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"470.00","1":"470.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"456.27","1":"456.27"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"435.37","1":"435.37"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"444.37","1":"444.37"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"454.94","1":"454.94"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"469.33","1":"469.33"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"460.18","1":"460.18"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"450.00","1":"450.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"450.00","1":"450.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"447.75","1":"447.75"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"449.44","1":"449.44"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"445.16","1":"445.16"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"446.00","1":"446.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"436.15","1":"436.15"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"430.48","1":"430.48"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"429.80","1":"429.80"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"431.04","1":"431.04"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"436.90","1":"436.90"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"437.50","1":"437.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"439.97","1":"439.97"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"439.48","1":"439.48"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"438.59","1":"438.59"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"444.79","1":"444.79"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"442.51","1":"442.51"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"438.05","1":"438.05"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"440.00","1":"440.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"440.00","1":"440.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"430.05","1":"430.05"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"427.50","1":"427.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"425.00","1":"425.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"424.33","1":"424.33"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"420.19","1":"420.19"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"413.00","1":"413.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"415.00","1":"415.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"419.55","1":"419.55"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"433.43","1":"433.43"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"419.00","1":"419.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"415.33","1":"415.33"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"404.76","1":"404.76"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"393.00","1":"393.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"399.25","1":"399.25"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"405.00","1":"405.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"396.00","1":"396.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"400.00","1":"400.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"406.49","1":"406.49"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"406.49","1":"406.49"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"402.00","1":"402.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"396.50","1":"396.50"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"382.63","1":"382.63"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"401.19","1":"401.19"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"399.93","1":"399.93"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"397.60","1":"397.60"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"395.07","1":"395.07"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"378.00","1":"378.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"385.08","1":"385.08"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"375.73","1":"375.73"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"376.50","1":"376.50"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"357.95","1":"357.95"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"344.00","1":"344.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"330.00","1":"330.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"334.04","1":"334.04"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"334.02","1":"334.02"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"328.11","1":"328.11"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"333.00","1":"333.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"329.93","1":"329.93"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"337.94","1":"337.94"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"334.90","1":"334.90"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"337.00","1":"337.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"333.00","1":"333.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"330.25","1":"330.25"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"331.83","1":"331.83"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"333.99","1":"333.99"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"332.99","1":"332.99"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"333.50","1":"333.50"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"320.17","1":"320.17"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"324.75","1":"324.75"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"330.00","1":"330.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"332.00","1":"332.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"325.01","1":"325.01"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"323.80","1":"323.80"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"324.13","1":"324.13"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"317.33","1":"317.33"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"317.33","1":"317.33"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"316.00","1":"316.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"316.00","1":"316.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"330.50","1":"330.50"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"326.75","1":"326.75"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"329.00","1":"329.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"324.80","1":"324.80"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"323.10","1":"323.10"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"325.10","1":"325.10"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"326.70","1":"326.70"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"321.00","1":"321.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"312.50","1":"312.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"310.50","1":"310.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"294.98","1":"294.98"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"291.50","1":"291.50"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"292.07","1":"292.07"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"295.00","1":"295.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"293.00","1":"293.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"290.00","1":"290.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"282.67","1":"282.67"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"280.00","1":"280.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"275.00","1":"275.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"278.99","1":"278.99"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"277.00","1":"277.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"273.00","1":"273.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"278.00","1":"278.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"272.00","1":"272.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"271.50","1":"271.50"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"257.93","1":"257.93"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"253.70","1":"253.70"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"252.00","1":"252.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"253.64","1":"253.64"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"260.00","1":"260.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"259.21","1":"259.21"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"264.61","1":"264.61"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"263.50","1":"263.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"259.42","1":"259.42"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"260.42","1":"260.42"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"255.92","1":"255.92"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"251.08","1":"251.08"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"246.20","1":"246.20"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"252.00","1":"252.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"248.99","1":"248.99"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"245.00","1":"245.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"246.16","1":"246.16"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"254.18","1":"254.18"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"232.01","1":"232.01"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"241.70","1":"241.70"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"240.97","1":"240.97"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"237.95","1":"237.95"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"240.33","1":"240.33"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"240.50","1":"240.50"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"244.56","1":"244.56"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"243.99","1":"243.99"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"238.20","1":"238.20"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"239.64","1":"239.64"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"236.25","1":"236.25"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"239.00","1":"239.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"243.60","1":"243.60"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"245.00","1":"245.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"244.55","1":"244.55"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"247.00","1":"247.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"251.78","1":"251.78"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"254.49","1":"254.49"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"261.00","1":"261.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"257.09","1":"257.09"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"255.00","1":"255.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"254.19","1":"254.19"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"253.33","1":"253.33"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"259.21","1":"259.21"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"259.24","1":"259.24"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"267.40","1":"267.40"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"275.96","1":"275.96"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"279.68","1":"279.68"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"276.20","1":"276.20"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"271.50","1":"271.50"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"276.96","1":"276.96"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"275.00","1":"275.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"277.00","1":"277.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"274.00","1":"274.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"270.00","1":"270.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"267.02","1":"267.02"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"267.20","1":"267.20"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"266.25","1":"266.25"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"271.00","1":"271.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"271.00","1":"271.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"278.93","1":"278.93"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"280.00","1":"280.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"280.67","1":"280.67"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"294.70","1":"294.70"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"309.43","1":"309.43"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"324.90","1":"324.90"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"341.14","1":"341.14"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"358.19","1":"358.19"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"376.09","1":"376.09"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"394.89","1":"394.89"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"397.62","1":"397.62"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"378.94","1":"378.94"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"385.33","1":"385.33"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"391.58","1":"391.58"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"388.75","1":"388.75"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"383.50","1":"383.50"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"390.46","1":"390.46"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"390.05","1":"390.05"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"384.82","1":"384.82"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"385.00","1":"385.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"389.50","1":"389.50"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"385.25","1":"385.25"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"380.50","1":"380.50"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"377.00","1":"377.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"384.00","1":"384.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"382.00","1":"382.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"381.50","1":"381.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"381.10","1":"381.10"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"382.79","1":"382.79"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"380.61","1":"380.61"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"378.11","1":"378.11"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"372.66","1":"372.66"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"375.95","1":"375.95"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"366.75","1":"366.75"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"367.05","1":"367.05"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"360.56","1":"360.56"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"365.29","1":"365.29"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"367.50","1":"367.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"370.00","1":"370.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"371.75","1":"371.75"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"368.00","1":"368.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"360.00","1":"360.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"357.75","1":"357.75"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"354.00","1":"354.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"365.50","1":"365.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"359.76","1":"359.76"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"360.50","1":"360.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"365.00","1":"365.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"362.00","1":"362.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"360.34","1":"360.34"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"360.34","1":"360.34"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"348.00","1":"348.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"359.35","1":"359.35"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"357.10","1":"357.10"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"355.00","1":"355.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"360.00","1":"360.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"355.00","1":"355.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"350.53","1":"350.53"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"352.99","1":"352.99"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"335.35","1":"335.35"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"340.00","1":"340.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"340.55","1":"340.55"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"336.00","1":"336.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"326.80","1":"326.80"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"332.50","1":"332.50"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"337.50","1":"337.50"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"335.00","1":"335.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"314.90","1":"314.90"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"298.71","1":"298.71"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"301.50","1":"301.50"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"302.00","1":"302.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"305.20","1":"305.20"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"307.00","1":"307.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"300.10","1":"300.10"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"297.51","1":"297.51"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"295.00","1":"295.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"288.95","1":"288.95"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"285.00","1":"285.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"298.85","1":"298.85"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"292.53","1":"292.53"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"290.00","1":"290.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"289.85","1":"289.85"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"275.11","1":"275.11"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"275.67","1":"275.67"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"276.36","1":"276.36"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"273.00","1":"273.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"272.02","1":"272.02"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"273.00","1":"273.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"254.00","1":"254.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"250.00","1":"250.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"233.13","1":"233.13"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"221.34","1":"221.34"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"230.00","1":"230.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"214.00","1":"214.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"210.15","1":"210.15"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"221.60","1":"221.60"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"221.60","1":"221.60"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"222.67","1":"222.67"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"232.50","1":"232.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"240.00","1":"240.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"245.67","1":"245.67"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"256.13","1":"256.13"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"268.54","1":"268.54"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"260.25","1":"260.25"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"259.99","1":"259.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"265.00","1":"265.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"267.99","1":"267.99"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"260.00","1":"260.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"263.94","1":"263.94"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"260.00","1":"260.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"260.00","1":"260.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"276.00","1":"276.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"289.13","1":"289.13"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"286.22","1":"286.22"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"276.00","1":"276.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"278.00","1":"278.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"277.00","1":"277.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"275.25","1":"275.25"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"275.00","1":"275.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"283.58","1":"283.58"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"285.75","1":"285.75"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"293.13","1":"293.13"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"293.03","1":"293.03"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"293.50","1":"293.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"301.99","1":"301.99"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"302.00","1":"302.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"305.00","1":"305.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"302.03","1":"302.03"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"324.68","1":"324.68"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"349.03","1":"349.03"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"362.74","1":"362.74"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"350.69","1":"350.69"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"350.68","1":"350.68"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"369.44","1":"369.44"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"369.50","1":"369.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"361.58","1":"361.58"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"355.37","1":"355.37"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"351.22","1":"351.22"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"342.84","1":"342.84"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"337.62","1":"337.62"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"336.81","1":"336.81"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"337.15","1":"337.15"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"340.25","1":"340.25"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"340.00","1":"340.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"350.98","1":"350.98"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"353.21","1":"353.21"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"342.00","1":"342.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"344.00","1":"344.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"346.93","1":"346.93"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"340.11","1":"340.11"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"343.35","1":"343.35"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"343.00","1":"343.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"343.00","1":"343.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"345.00","1":"345.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"346.93","1":"346.93"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"355.22","1":"355.22"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"351.67","1":"351.67"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"351.16","1":"351.16"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"349.83","1":"349.83"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"349.17","1":"349.17"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"354.00","1":"354.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"350.02","1":"350.02"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"357.53","1":"357.53"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"353.79","1":"353.79"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"353.00","1":"353.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"351.04","1":"351.04"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"358.53","1":"358.53"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"352.51","1":"352.51"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"362.36","1":"362.36"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"370.50","1":"370.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"365.79","1":"365.79"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"368.50","1":"368.50"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"384.23","1":"384.23"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"403.75","1":"403.75"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"399.73","1":"399.73"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"412.28","1":"412.28"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"400.91","1":"400.91"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"392.69","1":"392.69"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"396.28","1":"396.28"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"396.51","1":"396.51"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"385.32","1":"385.32"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"387.08","1":"387.08"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"387.23","1":"387.23"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"384.94","1":"384.94"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"413.81","1":"413.81"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"418.80","1":"418.80"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"418.17","1":"418.17"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"416.12","1":"416.12"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"411.78","1":"411.78"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"403.61","1":"403.61"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"412.81","1":"412.81"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"410.00","1":"410.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"402.31","1":"402.31"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"407.50","1":"407.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"408.00","1":"408.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"406.00","1":"406.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"406.00","1":"406.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"400.01","1":"400.01"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"408.99","1":"408.99"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"398.96","1":"398.96"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"398.00","1":"398.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"396.25","1":"396.25"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"397.50","1":"397.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"391.01","1":"391.01"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"396.00","1":"396.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"391.00","1":"391.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"388.55","1":"388.55"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"391.00","1":"391.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"388.04","1":"388.04"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"390.14","1":"390.14"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"385.89","1":"385.89"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"385.00","1":"385.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"380.00","1":"380.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"388.00","1":"388.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"382.00","1":"382.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"380.50","1":"380.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"371.59","1":"371.59"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"369.91","1":"369.91"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"358.61","1":"358.61"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"352.99","1":"352.99"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"349.02","1":"349.02"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"345.00","1":"345.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"335.59","1":"335.59"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"348.39","1":"348.39"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"353.15","1":"353.15"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"367.00","1":"367.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"360.75","1":"360.75"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"369.90","1":"369.90"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"361.60","1":"361.60"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"350.50","1":"350.50"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"359.00","1":"359.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"359.92","1":"359.92"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"360.00","1":"360.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"358.00","1":"358.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"360.99","1":"360.99"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"355.51","1":"355.51"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"366.50","1":"366.50"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"363.17","1":"363.17"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"368.00","1":"368.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"351.37","1":"351.37"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"341.56","1":"341.56"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"355.00","1":"355.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"358.00","1":"358.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"357.12","1":"357.12"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"360.00","1":"360.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"356.22","1":"356.22"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"354.12","1":"354.12"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"355.00","1":"355.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"354.70","1":"354.70"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"351.64","1":"351.64"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"351.50","1":"351.50"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"351.00","1":"351.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"357.00","1":"357.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"358.90","1":"358.90"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"349.00","1":"349.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"350.00","1":"350.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"356.99","1":"356.99"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"360.00","1":"360.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"367.04","1":"367.04"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"368.80","1":"368.80"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"372.72","1":"372.72"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"400.67","1":"400.67"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"386.70","1":"386.70"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"388.56","1":"388.56"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"386.67","1":"386.67"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"378.77","1":"378.77"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"380.00","1":"380.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"380.00","1":"380.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"379.16","1":"379.16"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"377.98","1":"377.98"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"371.41","1":"371.41"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"372.25","1":"372.25"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"374.60","1":"374.60"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"374.59","1":"374.59"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"365.87","1":"365.87"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"363.44","1":"363.44"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"369.48","1":"369.48"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"369.46","1":"369.46"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"367.25","1":"367.25"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"366.00","1":"366.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"366.00","1":"366.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"371.45","1":"371.45"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"369.57","1":"369.57"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"374.70","1":"374.70"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"373.75","1":"373.75"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"372.58","1":"372.58"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"369.50","1":"369.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"369.44","1":"369.44"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"370.02","1":"370.02"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"370.11","1":"370.11"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"374.99","1":"374.99"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"374.05","1":"374.05"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"372.48","1":"372.48"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"374.51","1":"374.51"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"371.00","1":"371.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"373.00","1":"373.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"371.00","1":"371.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"370.86","1":"370.86"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"370.00","1":"370.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"369.40","1":"369.40"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"370.55","1":"370.55"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"369.01","1":"369.01"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"367.26","1":"367.26"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"367.90","1":"367.90"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"369.19","1":"369.19"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"365.46","1":"365.46"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"365.36","1":"365.36"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"360.05","1":"360.05"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"355.10","1":"355.10"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"357.00","1":"357.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"347.81","1":"347.81"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"345.54","1":"345.54"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"349.50","1":"349.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"350.33","1":"350.33"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"363.91","1":"363.91"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"359.82","1":"359.82"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"370.76","1":"370.76"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"372.00","1":"372.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"370.00","1":"370.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"359.34","1":"359.34"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"361.17","1":"361.17"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"368.00","1":"368.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"366.50","1":"366.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"362.00","1":"362.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"363.10","1":"363.10"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"351.92","1":"351.92"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"354.54","1":"354.54"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"350.00","1":"350.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"343.29","1":"343.29"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"343.00","1":"343.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"335.77","1":"335.77"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"344.15","1":"344.15"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"354.72","1":"354.72"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"342.10","1":"342.10"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"344.00","1":"344.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"340.82","1":"340.82"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"344.00","1":"344.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"349.75","1":"349.75"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"349.88","1":"349.88"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"345.80","1":"345.80"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"341.11","1":"341.11"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"338.93","1":"338.93"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"336.50","1":"336.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"336.51","1":"336.51"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"338.00","1":"338.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"339.39","1":"339.39"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"332.00","1":"332.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"337.50","1":"337.50"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"333.00","1":"333.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"335.34","1":"335.34"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"339.92","1":"339.92"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"335.00","1":"335.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"339.01","1":"339.01"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"341.00","1":"341.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"349.28","1":"349.28"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"358.83","1":"358.83"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"359.90","1":"359.90"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"358.48","1":"358.48"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"353.00","1":"353.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"363.33","1":"363.33"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"354.84","1":"354.84"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"352.68","1":"352.68"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"351.80","1":"351.80"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"344.00","1":"344.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"350.00","1":"350.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"350.48","1":"350.48"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"351.00","1":"351.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"350.11","1":"350.11"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"364.36","1":"364.36"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"364.50","1":"364.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"368.00","1":"368.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"371.20","1":"371.20"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"374.00","1":"374.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"375.82","1":"375.82"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"377.18","1":"377.18"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"381.31","1":"381.31"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"384.00","1":"384.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"389.91","1":"389.91"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"391.28","1":"391.28"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"388.59","1":"388.59"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"401.84","1":"401.84"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"399.40","1":"399.40"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"399.10","1":"399.10"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"398.42","1":"398.42"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"405.21","1":"405.21"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"384.32","1":"384.32"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"379.49","1":"379.49"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"373.11","1":"373.11"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"369.69","1":"369.69"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"373.57","1":"373.57"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"376.52","1":"376.52"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"372.50","1":"372.50"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"367.03","1":"367.03"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"363.00","1":"363.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"366.43","1":"366.43"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"364.26","1":"364.26"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"364.31","1":"364.31"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"360.17","1":"360.17"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"363.73","1":"363.73"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"360.04","1":"360.04"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"357.04","1":"357.04"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"362.00","1":"362.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"364.56","1":"364.56"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"375.75","1":"375.75"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"371.64","1":"371.64"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"372.60","1":"372.60"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"372.57","1":"372.57"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"366.37","1":"366.37"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"371.95","1":"371.95"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"369.80","1":"369.80"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"366.60","1":"366.60"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"368.89","1":"368.89"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"368.47","1":"368.47"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"374.76","1":"374.76"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"376.78","1":"376.78"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"375.66","1":"375.66"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"376.36","1":"376.36"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"379.97","1":"379.97"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"375.35","1":"375.35"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"369.53","1":"369.53"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"373.00","1":"373.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"379.70","1":"379.70"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"380.00","1":"380.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"377.11","1":"377.11"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"380.05","1":"380.05"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"380.00","1":"380.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"379.98","1":"379.98"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"377.91","1":"377.91"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"378.00","1":"378.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"379.00","1":"379.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"379.84","1":"379.84"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"384.44","1":"384.44"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"377.00","1":"377.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"376.11","1":"376.11"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"381.08","1":"381.08"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"381.98","1":"381.98"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"380.99","1":"380.99"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"380.20","1":"380.20"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"379.34","1":"379.34"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"380.00","1":"380.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"377.01","1":"377.01"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"379.26","1":"379.26"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"380.26","1":"380.26"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"376.12","1":"376.12"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"374.53","1":"374.53"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"376.15","1":"376.15"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"374.00","1":"374.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"378.00","1":"378.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"379.20","1":"379.20"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"377.07","1":"377.07"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"376.10","1":"376.10"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"376.50","1":"376.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"374.00","1":"374.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"374.62","1":"374.62"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"375.80","1":"375.80"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"369.01","1":"369.01"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"355.02","1":"355.02"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"351.50","1":"351.50"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"351.61","1":"351.61"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"350.13","1":"350.13"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"345.10","1":"345.10"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"341.00","1":"341.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"340.60","1":"340.60"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"340.01","1":"340.01"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"340.00","1":"340.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"341.13","1":"341.13"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"341.60","1":"341.60"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"352.50","1":"352.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"342.01","1":"342.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"352.00","1":"352.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"358.00","1":"358.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"361.00","1":"361.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"362.98","1":"362.98"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"355.00","1":"355.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"353.00","1":"353.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"353.01","1":"353.01"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"354.00","1":"354.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"354.88","1":"354.88"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"350.00","1":"350.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"349.00","1":"349.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"347.03","1":"347.03"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"349.00","1":"349.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"347.00","1":"347.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"347.00","1":"347.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"346.06","1":"346.06"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"346.02","1":"346.02"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"344.54","1":"344.54"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"346.43","1":"346.43"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"348.90","1":"348.90"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"349.86","1":"349.86"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"345.01","1":"345.01"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"346.00","1":"346.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"346.90","1":"346.90"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"341.80","1":"341.80"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"353.00","1":"353.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"345.00","1":"345.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"343.00","1":"343.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"338.25","1":"338.25"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"346.49","1":"346.49"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"342.00","1":"342.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"342.00","1":"342.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"341.34","1":"341.34"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"343.00","1":"343.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"339.00","1":"339.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"335.00","1":"335.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"334.01","1":"334.01"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"335.00","1":"335.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"337.00","1":"337.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"339.50","1":"339.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"339.88","1":"339.88"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"333.50","1":"333.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"347.00","1":"347.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"349.80","1":"349.80"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"347.01","1":"347.01"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"341.00","1":"341.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"345.45","1":"345.45"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"342.50","1":"342.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"342.10","1":"342.10"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"345.94","1":"345.94"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"340.01","1":"340.01"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"340.00","1":"340.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"342.00","1":"342.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"339.00","1":"339.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"341.20","1":"341.20"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"339.99","1":"339.99"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"341.00","1":"341.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"343.99","1":"343.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"343.00","1":"343.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"342.90","1":"342.90"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"344.00","1":"344.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"343.00","1":"343.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"343.00","1":"343.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"343.00","1":"343.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"342.65","1":"342.65"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"341.00","1":"341.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"341.90","1":"341.90"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"341.50","1":"341.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"340.00","1":"340.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"340.95","1":"340.95"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"341.49","1":"341.49"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"338.50","1":"338.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"339.90","1":"339.90"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"338.00","1":"338.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"339.00","1":"339.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"334.10","1":"334.10"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"337.00","1":"337.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"339.49","1":"339.49"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"338.50","1":"338.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"341.33","1":"341.33"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"344.00","1":"344.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"343.00","1":"343.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"346.00","1":"346.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"345.00","1":"345.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"349.00","1":"349.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"348.01","1":"348.01"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"355.00","1":"355.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"351.00","1":"351.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"355.00","1":"355.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"357.90","1":"357.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"359.00","1":"359.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"366.00","1":"366.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"360.03","1":"360.03"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"350.25","1":"350.25"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"352.50","1":"352.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"345.98","1":"345.98"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"349.00","1":"349.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"347.99","1":"347.99"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"347.00","1":"347.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"347.00","1":"347.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"341.00","1":"341.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"338.00","1":"338.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"334.10","1":"334.10"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"344.00","1":"344.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"340.00","1":"340.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"340.00","1":"340.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"341.00","1":"341.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"338.03","1":"338.03"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"339.00","1":"339.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"336.00","1":"336.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"335.15","1":"335.15"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"340.00","1":"340.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"343.00","1":"343.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"346.10","1":"346.10"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"349.00","1":"349.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"351.50","1":"351.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"353.00","1":"353.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"356.99","1":"356.99"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"348.99","1":"348.99"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"359.75","1":"359.75"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"362.00","1":"362.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"362.00","1":"362.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"360.00","1":"360.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"372.00","1":"372.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"394.00","1":"394.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"421.75","1":"421.75"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"453.38","1":"453.38"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"445.00","1":"445.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"435.92","1":"435.92"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"431.03","1":"431.03"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"438.00","1":"438.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"444.18","1":"444.18"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"449.40","1":"449.40"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"446.00","1":"446.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"448.77","1":"448.77"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"448.60","1":"448.60"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"449.98","1":"449.98"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"446.00","1":"446.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"378.05","1":"378.05"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"377.00","1":"377.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"365.50","1":"365.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"369.00","1":"369.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"388.25","1":"388.25"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"377.00","1":"377.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"389.24","1":"389.24"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"390.00","1":"390.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"391.00","1":"391.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"386.05","1":"386.05"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"380.05","1":"380.05"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"373.00","1":"373.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"375.00","1":"375.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"378.02","1":"378.02"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"380.00","1":"380.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"393.80","1":"393.80"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"399.00","1":"399.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"391.05","1":"391.05"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"382.00","1":"382.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"380.20","1":"380.20"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"377.11","1":"377.11"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"373.16","1":"373.16"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"377.00","1":"377.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"378.00","1":"378.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"390.00","1":"390.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"385.01","1":"385.01"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"385.00","1":"385.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"388.48","1":"388.48"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"393.00","1":"393.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"392.75","1":"392.75"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"394.39","1":"394.39"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"395.01","1":"395.01"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"402.00","1":"402.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"390.00","1":"390.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"395.00","1":"395.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"391.00","1":"391.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"392.01","1":"392.01"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"390.50","1":"390.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"390.01","1":"390.01"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"390.00","1":"390.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"386.00","1":"386.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"387.01","1":"387.01"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"390.00","1":"390.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"396.89","1":"396.89"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"397.93","1":"397.93"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"395.00","1":"395.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"385.00","1":"385.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"385.02","1":"385.02"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"380.40","1":"380.40"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"384.00","1":"384.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"375.00","1":"375.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"377.25","1":"377.25"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"372.00","1":"372.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"378.50","1":"378.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"377.00","1":"377.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"375.00","1":"375.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"375.60","1":"375.60"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"384.00","1":"384.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"387.99","1":"387.99"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"389.97","1":"389.97"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"390.00","1":"390.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"389.89","1":"389.89"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"394.90","1":"394.90"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"395.00","1":"395.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"390.51","1":"390.51"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"389.99","1":"389.99"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"388.00","1":"388.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"387.99","1":"387.99"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"388.00","1":"388.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"392.94","1":"392.94"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"388.00","1":"388.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"384.00","1":"384.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"394.98","1":"394.98"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"380.33","1":"380.33"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"377.05","1":"377.05"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"377.50","1":"377.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"378.00","1":"378.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"377.04","1":"377.04"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"372.00","1":"372.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"376.99","1":"376.99"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"364.00","1":"364.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"365.00","1":"365.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"363.99","1":"363.99"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"359.57","1":"359.57"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"359.59","1":"359.59"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"357.50","1":"357.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"351.72","1":"351.72"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"339.98","1":"339.98"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"342.25","1":"342.25"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"339.60","1":"339.60"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"340.01","1":"340.01"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"335.00","1":"335.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"339.19","1":"339.19"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"342.00","1":"342.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"338.00","1":"338.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"339.50","1":"339.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"336.07","1":"336.07"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"341.00","1":"341.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"336.00","1":"336.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"343.00","1":"343.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"339.01","1":"339.01"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"346.00","1":"346.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"344.75","1":"344.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"344.00","1":"344.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"346.96","1":"346.96"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"343.00","1":"343.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"348.90","1":"348.90"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"334.13","1":"334.13"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"343.00","1":"343.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"335.99","1":"335.99"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"339.99","1":"339.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"335.00","1":"335.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"335.00","1":"335.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"335.60","1":"335.60"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"337.00","1":"337.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"333.00","1":"333.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"333.00","1":"333.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"344.79","1":"344.79"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"345.00","1":"345.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"342.00","1":"342.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"341.00","1":"341.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"343.70","1":"343.70"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"346.00","1":"346.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"345.00","1":"345.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"346.95","1":"346.95"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"346.95","1":"346.95"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"350.00","1":"350.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"352.00","1":"352.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"342.51","1":"342.51"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"345.00","1":"345.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"345.00","1":"345.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"345.00","1":"345.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"342.00","1":"342.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"342.00","1":"342.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"334.69","1":"334.69"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"335.00","1":"335.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"333.50","1":"333.50"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"335.00","1":"335.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"335.00","1":"335.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"326.20","1":"326.20"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"350.00","1":"350.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"335.00","1":"335.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"334.00","1":"334.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"330.00","1":"330.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"332.90","1":"332.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"331.00","1":"331.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"318.00","1":"318.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"317.29","1":"317.29"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"318.00","1":"318.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"315.00","1":"315.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"312.00","1":"312.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"304.10","1":"304.10"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"298.00","1":"298.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"296.67","1":"296.67"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"294.00","1":"294.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"295.00","1":"295.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"299.90","1":"299.90"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"297.00","1":"297.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"299.00","1":"299.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"294.00","1":"294.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"288.00","1":"288.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"275.06","1":"275.06"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"270.00","1":"270.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"262.00","1":"262.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"265.00","1":"265.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"270.00","1":"270.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"270.00","1":"270.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"269.00","1":"269.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"269.00","1":"269.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"264.50","1":"264.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"266.00","1":"266.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"270.00","1":"270.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"265.50","1":"265.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"269.00","1":"269.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"272.95","1":"272.95"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"279.00","1":"279.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"291.00","1":"291.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"283.12","1":"283.12"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"288.00","1":"288.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"285.51","1":"285.51"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"290.00","1":"290.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"280.00","1":"280.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"285.00","1":"285.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"280.05","1":"280.05"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"279.00","1":"279.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"280.00","1":"280.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"283.95","1":"283.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"280.00","1":"280.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"280.00","1":"280.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"275.00","1":"275.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"276.99","1":"276.99"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"274.00","1":"274.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"274.50","1":"274.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"280.00","1":"280.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"270.01","1":"270.01"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"270.00","1":"270.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"269.99","1":"269.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"270.00","1":"270.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"268.60","1":"268.60"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"267.00","1":"267.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"266.00","1":"266.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"268.50","1":"268.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"270.00","1":"270.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"273.00","1":"273.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"273.00","1":"273.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"270.00","1":"270.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"274.50","1":"274.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"272.00","1":"272.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"270.05","1":"270.05"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"275.99","1":"275.99"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"293.50","1":"293.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"270.73","1":"270.73"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"253.89","1":"253.89"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"250.01","1":"250.01"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"257.00","1":"257.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"258.00","1":"258.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"254.50","1":"254.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"259.00","1":"259.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"260.00","1":"260.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"260.00","1":"260.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"255.00","1":"255.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"256.10","1":"256.10"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"255.90","1":"255.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"258.99","1":"258.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"262.00","1":"262.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"260.05","1":"260.05"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"265.00","1":"265.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"254.43","1":"254.43"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"259.00","1":"259.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"264.00","1":"264.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"264.90","1":"264.90"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"261.20","1":"261.20"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"264.00","1":"264.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"257.01","1":"257.01"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"256.52","1":"256.52"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"257.00","1":"257.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"264.00","1":"264.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"258.00","1":"258.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"258.25","1":"258.25"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"258.02","1":"258.02"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"256.00","1":"256.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"252.01","1":"252.01"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"253.01","1":"253.01"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"257.00","1":"257.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"259.97","1":"259.97"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"253.00","1":"253.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"253.05","1":"253.05"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"258.00","1":"258.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"259.99","1":"259.99"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"257.10","1":"257.10"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"266.00","1":"266.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"268.97","1":"268.97"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"264.00","1":"264.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"257.50","1":"257.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"255.15","1":"255.15"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"250.02","1":"250.02"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"250.01","1":"250.01"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"249.60","1":"249.60"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"247.50","1":"247.50"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"247.50","1":"247.50"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"254.94","1":"254.94"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"253.84","1":"253.84"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"257.29","1":"257.29"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"262.00","1":"262.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"264.95","1":"264.95"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"262.00","1":"262.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"265.82","1":"265.82"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"264.15","1":"264.15"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"265.81","1":"265.81"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"266.00","1":"266.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"263.43","1":"263.43"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"264.42","1":"264.42"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"262.50","1":"262.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"267.86","1":"267.86"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"268.00","1":"268.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"268.98","1":"268.98"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"271.00","1":"271.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"272.00","1":"272.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"274.99","1":"274.99"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"275.77","1":"275.77"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"280.00","1":"280.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"283.01","1":"283.01"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"290.00","1":"290.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"294.00","1":"294.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"316.00","1":"316.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"319.62","1":"319.62"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"315.51","1":"315.51"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"310.16","1":"310.16"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"304.00","1":"304.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"295.30","1":"295.30"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"304.71","1":"304.71"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"308.40","1":"308.40"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"285.27","1":"285.27"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"273.81","1":"273.81"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"273.40","1":"273.40"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"268.00","1":"268.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"266.00","1":"266.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"265.05","1":"265.05"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"271.00","1":"271.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"267.08","1":"267.08"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"267.50","1":"267.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"261.00","1":"261.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"259.51","1":"259.51"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"253.00","1":"253.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"250.00","1":"250.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"253.82","1":"253.82"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"249.85","1":"249.85"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"251.01","1":"251.01"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"255.00","1":"255.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"256.00","1":"256.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"257.50","1":"257.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"259.53","1":"259.53"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"262.00","1":"262.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"260.00","1":"260.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"257.99","1":"257.99"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"258.00","1":"258.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"258.00","1":"258.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"259.99","1":"259.99"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"260.99","1":"260.99"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"253.04","1":"253.04"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"256.00","1":"256.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"260.95","1":"260.95"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"257.51","1":"257.51"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"258.99","1":"258.99"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"258.37","1":"258.37"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"258.25","1":"258.25"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"264.57","1":"264.57"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"263.80","1":"263.80"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"263.00","1":"263.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"265.00","1":"265.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"264.95","1":"264.95"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"265.95","1":"265.95"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"294.82","1":"294.82"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"310.00","1":"310.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"295.99","1":"295.99"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"295.00","1":"295.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"299.99","1":"299.99"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"298.85","1":"298.85"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"292.26","1":"292.26"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"314.18","1":"314.18"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"337.74","1":"337.74"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"342.44","1":"342.44"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"342.00","1":"342.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"351.69","1":"351.69"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"355.01","1":"355.01"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"347.90","1":"347.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"365.29","1":"365.29"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"365.00","1":"365.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"363.17","1":"363.17"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"365.00","1":"365.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"365.85","1":"365.85"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"368.88","1":"368.88"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"372.95","1":"372.95"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"388.34","1":"388.34"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"382.97","1":"382.97"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"372.67","1":"372.67"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"373.00","1":"373.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"378.05","1":"378.05"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"390.00","1":"390.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"389.99","1":"389.99"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"385.00","1":"385.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"390.79","1":"390.79"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"405.00","1":"405.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"420.14","1":"420.14"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"451.65","1":"451.65"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"462.36","1":"462.36"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"443.65","1":"443.65"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"431.17","1":"431.17"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"428.09","1":"428.09"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"419.52","1":"419.52"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"418.01","1":"418.01"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"421.00","1":"421.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"405.16","1":"405.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"394.73","1":"394.73"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"403.00","1":"403.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"393.86","1":"393.86"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"376.28","1":"376.28"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"362.91","1":"362.91"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"373.08","1":"373.08"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"364.83","1":"364.83"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"345.05","1":"345.05"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"350.65","1":"350.65"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"368.00","1":"368.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"366.00","1":"366.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"374.06","1":"374.06"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"378.40","1":"378.40"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"379.00","1":"379.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"378.98","1":"378.98"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"380.00","1":"380.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"380.00","1":"380.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"384.04","1":"384.04"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"384.70","1":"384.70"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"376.00","1":"376.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"376.00","1":"376.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"375.00","1":"375.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"365.00","1":"365.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"365.50","1":"365.50"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"353.00","1":"353.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"361.03","1":"361.03"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"369.90","1":"369.90"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"365.00","1":"365.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"364.31","1":"364.31"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"356.07","1":"356.07"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"351.28","1":"351.28"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"350.00","1":"350.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"366.98","1":"366.98"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"366.00","1":"366.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"370.00","1":"370.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"370.00","1":"370.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"342.25","1":"342.25"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"316.58","1":"316.58"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"322.50","1":"322.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"318.07","1":"318.07"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"315.00","1":"315.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"314.55","1":"314.55"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"320.99","1":"320.99"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"324.13","1":"324.13"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"324.01","1":"324.01"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"330.80","1":"330.80"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"340.13","1":"340.13"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"339.10","1":"339.10"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"340.00","1":"340.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"365.50","1":"365.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"351.26","1":"351.26"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"348.93","1":"348.93"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"349.00","1":"349.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"350.00","1":"350.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"350.00","1":"350.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"360.00","1":"360.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"360.00","1":"360.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"360.00","1":"360.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"374.43","1":"374.43"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"370.00","1":"370.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"365.00","1":"365.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"368.93","1":"368.93"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"370.00","1":"370.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"361.71","1":"361.71"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"368.00","1":"368.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"340.40","1":"340.40"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"342.10","1":"342.10"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"342.04","1":"342.04"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"344.83","1":"344.83"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"347.05","1":"347.05"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"344.98","1":"344.98"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"340.30","1":"340.30"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"343.69","1":"343.69"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"340.25","1":"340.25"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"341.00","1":"341.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"341.62","1":"341.62"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"340.56","1":"340.56"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"340.55","1":"340.55"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"339.00","1":"339.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"355.42","1":"355.42"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"356.13","1":"356.13"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"376.40","1":"376.40"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"371.13","1":"371.13"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"380.31","1":"380.31"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"370.46","1":"370.46"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"393.41","1":"393.41"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"387.00","1":"387.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"364.74","1":"364.74"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"366.05","1":"366.05"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"365.36","1":"365.36"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"368.18","1":"368.18"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"371.87","1":"371.87"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"367.85","1":"367.85"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"367.07","1":"367.07"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"361.96","1":"361.96"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"363.68","1":"363.68"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"356.82","1":"356.82"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"353.27","1":"353.27"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"353.58","1":"353.58"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"354.16","1":"354.16"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"355.00","1":"355.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"354.16","1":"354.16"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"351.52","1":"351.52"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"354.66","1":"354.66"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"357.86","1":"357.86"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"358.00","1":"358.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"353.95","1":"353.95"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"350.89","1":"350.89"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"354.24","1":"354.24"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"353.93","1":"353.93"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"350.01","1":"350.01"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"348.85","1":"348.85"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"342.48","1":"342.48"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"355.48","1":"355.48"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"350.00","1":"350.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"351.39","1":"351.39"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"350.00","1":"350.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"352.21","1":"352.21"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"351.81","1":"351.81"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"355.00","1":"355.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"352.04","1":"352.04"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"350.72","1":"350.72"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"350.00","1":"350.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"352.00","1":"352.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"352.01","1":"352.01"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"349.00","1":"349.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"349.00","1":"349.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"353.49","1":"353.49"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"351.60","1":"351.60"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"349.94","1":"349.94"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"349.99","1":"349.99"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"349.69","1":"349.69"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"354.95","1":"354.95"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"350.74","1":"350.74"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"354.91","1":"354.91"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"350.82","1":"350.82"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"347.99","1":"347.99"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"342.14","1":"342.14"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"344.88","1":"344.88"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"340.00","1":"340.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"339.47","1":"339.47"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"337.50","1":"337.50"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"337.59","1":"337.59"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"339.84","1":"339.84"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"339.91","1":"339.91"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"338.01","1":"338.01"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"341.00","1":"341.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"339.96","1":"339.96"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"340.34","1":"340.34"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"338.37","1":"338.37"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"338.13","1":"338.13"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"340.00","1":"340.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"335.67","1":"335.67"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"340.00","1":"340.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"336.99","1":"336.99"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"332.60","1":"332.60"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"323.46","1":"323.46"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"339.07","1":"339.07"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"342.50","1":"342.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"342.95","1":"342.95"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"332.93","1":"332.93"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"330.36","1":"330.36"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"329.61","1":"329.61"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"347.21","1":"347.21"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"360.82","1":"360.82"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"348.59","1":"348.59"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"343.99","1":"343.99"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"353.71","1":"353.71"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"361.79","1":"361.79"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"367.29","1":"367.29"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"360.10","1":"360.10"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"362.50","1":"362.50"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"362.91","1":"362.91"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"370.15","1":"370.15"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"370.13","1":"370.13"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"365.61","1":"365.61"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"368.13","1":"368.13"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"370.85","1":"370.85"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"369.99","1":"369.99"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"369.34","1":"369.34"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"367.22","1":"367.22"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"364.70","1":"364.70"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"378.65","1":"378.65"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"377.71","1":"377.71"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"371.44","1":"371.44"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"382.91","1":"382.91"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"395.10","1":"395.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"395.10","1":"395.10"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"416.28","1":"416.28"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"413.07","1":"413.07"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"424.61","1":"424.61"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"421.20","1":"421.20"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"425.00","1":"425.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"420.05","1":"420.05"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"406.53","1":"406.53"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"413.63","1":"413.63"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"414.54","1":"414.54"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"413.14","1":"413.14"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"407.02","1":"407.02"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"405.01","1":"405.01"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"426.68","1":"426.68"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"444.30","1":"444.30"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"446.96","1":"446.96"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"455.82","1":"455.82"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"448.86","1":"448.86"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"430.02","1":"430.02"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"427.64","1":"427.64"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"425.00","1":"425.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"425.01","1":"425.01"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"423.44","1":"423.44"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"422.00","1":"422.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"429.44","1":"429.44"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"426.51","1":"426.51"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"425.03","1":"425.03"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"427.00","1":"427.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"428.54","1":"428.54"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"424.68","1":"424.68"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"425.04","1":"425.04"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"421.23","1":"421.23"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"425.72","1":"425.72"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"421.47","1":"421.47"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"419.24","1":"419.24"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"419.78","1":"419.78"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"419.56","1":"419.56"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"410.29","1":"410.29"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"419.00","1":"419.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"394.05","1":"394.05"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"409.69","1":"409.69"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"410.02","1":"410.02"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"416.53","1":"416.53"}]}