{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"321.34","1":"321.34"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"321.44","1":"321.44"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"315.47","1":"315.47"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"311.71","1":"311.71"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"326.24","1":"326.24"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"329.00","1":"329.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"319.63","1":"319.63"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"314.00","1":"314.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"309.17","1":"309.17"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"310.00","1":"310.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"309.88","1":"309.88"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"305.33","1":"305.33"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"307.50","1":"307.50"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"302.72","1":"302.72"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"308.00","1":"308.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"308.00","1":"308.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"307.83","1":"307.83"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"315.33","1":"315.33"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"326.17","1":"326.17"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"336.87","1":"336.87"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"335.75","1":"335.75"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"336.00","1":"336.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"329.57","1":"329.57"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"330.12","1":"330.12"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"327.00","1":"327.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"330.11","1":"330.11"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"328.00","1":"328.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"326.00","1":"326.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"327.98","1":"327.98"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"332.00","1":"332.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"329.75","1":"329.75"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"330.00","1":"330.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"329.00","1":"329.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"327.55","1":"327.55"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"326.75","1":"326.75"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"330.47","1":"330.47"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"325.85","1":"325.85"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"325.16","1":"325.16"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"329.89","1":"329.89"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"327.00","1":"327.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"329.00","1":"329.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"325.00","1":"325.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"334.30","1":"334.30"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"333.00","1":"333.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"334.96","1":"334.96"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"330.36","1":"330.36"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"336.89","1":"336.89"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"353.73","1":"353.73"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"370.04","1":"370.04"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"387.79","1":"387.79"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"393.02","1":"393.02"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"394.00","1":"394.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"394.09","1":"394.09"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"392.63","1":"392.63"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"379.23","1":"379.23"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"379.55","1":"379.55"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"376.42","1":"376.42"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"367.52","1":"367.52"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"375.00","1":"375.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"375.12","1":"375.12"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"371.50","1":"371.50"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"371.04","1":"371.04"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"365.00","1":"365.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"376.46","1":"376.46"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"377.00","1":"377.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"379.00","1":"379.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"370.00","1":"370.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"374.00","1":"374.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"372.10","1":"372.10"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"353.93","1":"353.93"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"356.80","1":"356.80"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"350.70","1":"350.70"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"346.03","1":"346.03"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"350.56","1":"350.56"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"343.00","1":"343.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"347.90","1":"347.90"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"364.19","1":"364.19"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"371.00","1":"371.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"355.20","1":"355.20"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"345.00","1":"345.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"345.00","1":"345.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"327.75","1":"327.75"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"335.00","1":"335.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"338.00","1":"338.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"352.00","1":"352.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"348.95","1":"348.95"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"365.99","1":"365.99"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"371.37","1":"371.37"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"380.01","1":"380.01"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"386.94","1":"386.94"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"388.00","1":"388.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"395.00","1":"395.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"395.00","1":"395.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"395.00","1":"395.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"392.00","1":"392.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"399.00","1":"399.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"396.99","1":"396.99"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"385.00","1":"385.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"381.26","1":"381.26"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"375.10","1":"375.10"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"392.76","1":"392.76"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"390.38","1":"390.38"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"388.00","1":"388.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"378.42","1":"378.42"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"362.40","1":"362.40"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"361.24","1":"361.24"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"359.25","1":"359.25"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"356.75","1":"356.75"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"347.60","1":"347.60"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"356.33","1":"356.33"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"349.49","1":"349.49"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"366.00","1":"366.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"360.00","1":"360.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"360.00","1":"360.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"360.00","1":"360.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"347.58","1":"347.58"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"352.50","1":"352.50"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"353.00","1":"353.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"354.00","1":"354.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"352.50","1":"352.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"355.00","1":"355.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"359.47","1":"359.47"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"365.00","1":"365.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"364.50","1":"364.50"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"359.99","1":"359.99"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"346.00","1":"346.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"354.35","1":"354.35"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"355.00","1":"355.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"350.68","1":"350.68"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"350.00","1":"350.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"351.56","1":"351.56"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"350.00","1":"350.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"349.37","1":"349.37"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"351.00","1":"351.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"352.00","1":"352.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"346.56","1":"346.56"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"347.00","1":"347.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"343.00","1":"343.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"346.00","1":"346.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"340.00","1":"340.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"342.99","1":"342.99"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"343.00","1":"343.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"346.00","1":"346.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"329.55","1":"329.55"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"338.88","1":"338.88"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"334.98","1":"334.98"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"345.00","1":"345.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"354.89","1":"354.89"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"345.67","1":"345.67"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"345.00","1":"345.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"341.00","1":"341.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"340.00","1":"340.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"340.00","1":"340.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"340.00","1":"340.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"340.00","1":"340.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"336.00","1":"336.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"337.94","1":"337.94"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"354.83","1":"354.83"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"349.00","1":"349.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"342.00","1":"342.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"345.67","1":"345.67"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"338.00","1":"338.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"336.00","1":"336.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"342.00","1":"342.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"339.99","1":"339.99"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"339.55","1":"339.55"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"342.00","1":"342.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"338.30","1":"338.30"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"337.15","1":"337.15"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"339.99","1":"339.99"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"341.00","1":"341.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"336.03","1":"336.03"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"339.00","1":"339.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"340.27","1":"340.27"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"349.66","1":"349.66"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"350.75","1":"350.75"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"355.00","1":"355.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"355.00","1":"355.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"355.00","1":"355.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"341.00","1":"341.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"325.00","1":"325.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"341.25","1":"341.25"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"335.37","1":"335.37"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"347.75","1":"347.75"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"354.00","1":"354.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"348.00","1":"348.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"355.00","1":"355.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"350.00","1":"350.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"340.00","1":"340.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"340.50","1":"340.50"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"335.50","1":"335.50"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"340.00","1":"340.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"340.00","1":"340.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"344.85","1":"344.85"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"340.25","1":"340.25"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"343.19","1":"343.19"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"350.00","1":"350.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"347.00","1":"347.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"340.00","1":"340.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"341.00","1":"341.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"340.00","1":"340.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"340.00","1":"340.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"333.80","1":"333.80"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"326.01","1":"326.01"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"330.00","1":"330.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"330.00","1":"330.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"335.00","1":"335.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"337.64","1":"337.64"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"336.00","1":"336.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"330.08","1":"330.08"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"335.00","1":"335.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"338.83","1":"338.83"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"344.00","1":"344.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"339.00","1":"339.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"339.10","1":"339.10"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"339.00","1":"339.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"338.00","1":"338.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"340.00","1":"340.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"344.85","1":"344.85"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"344.00","1":"344.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"344.10","1":"344.10"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"344.00","1":"344.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"344.75","1":"344.75"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"358.33","1":"358.33"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"376.24","1":"376.24"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"395.05","1":"395.05"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"407.11","1":"407.11"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"396.00","1":"396.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"393.41","1":"393.41"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"382.16","1":"382.16"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"375.00","1":"375.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"381.43","1":"381.43"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"389.89","1":"389.89"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"390.00","1":"390.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"399.86","1":"399.86"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"401.04","1":"401.04"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"403.79","1":"403.79"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"400.89","1":"400.89"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"404.64","1":"404.64"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"401.78","1":"401.78"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"396.50","1":"396.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"395.00","1":"395.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"393.00","1":"393.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"396.13","1":"396.13"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"390.61","1":"390.61"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"386.00","1":"386.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"382.01","1":"382.01"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"385.01","1":"385.01"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"394.99","1":"394.99"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"385.01","1":"385.01"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"385.31","1":"385.31"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"385.00","1":"385.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"394.00","1":"394.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"385.10","1":"385.10"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"385.00","1":"385.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"390.00","1":"390.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"396.90","1":"396.90"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"397.50","1":"397.50"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"383.33","1":"383.33"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"384.00","1":"384.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"384.00","1":"384.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"380.50","1":"380.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"387.55","1":"387.55"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"389.99","1":"389.99"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"389.99","1":"389.99"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"387.29","1":"387.29"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"372.00","1":"372.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"368.00","1":"368.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"355.34","1":"355.34"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"373.10","1":"373.10"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"383.90","1":"383.90"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"385.00","1":"385.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"395.00","1":"395.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"381.01","1":"381.01"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"380.00","1":"380.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"385.00","1":"385.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"390.00","1":"390.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"386.00","1":"386.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"381.69","1":"381.69"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"383.67","1":"383.67"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"380.00","1":"380.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"390.00","1":"390.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"396.00","1":"396.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"380.60","1":"380.60"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"372.00","1":"372.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"369.40","1":"369.40"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"372.60","1":"372.60"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"371.20","1":"371.20"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"365.00","1":"365.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"372.00","1":"372.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"364.00","1":"364.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"361.01","1":"361.01"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"374.99","1":"374.99"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"375.00","1":"375.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"370.00","1":"370.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"365.00","1":"365.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"365.01","1":"365.01"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"365.30","1":"365.30"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"370.00","1":"370.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"365.00","1":"365.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"370.00","1":"370.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"374.14","1":"374.14"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"370.01","1":"370.01"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"374.00","1":"374.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"384.95","1":"384.95"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"370.00","1":"370.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"367.00","1":"367.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"370.01","1":"370.01"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"370.00","1":"370.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"370.00","1":"370.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"377.99","1":"377.99"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"376.00","1":"376.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"370.41","1":"370.41"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"381.00","1":"381.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"381.67","1":"381.67"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"383.00","1":"383.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"383.00","1":"383.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"376.67","1":"376.67"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"378.00","1":"378.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"385.12","1":"385.12"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"390.00","1":"390.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"390.00","1":"390.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"386.00","1":"386.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"389.00","1":"389.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"384.57","1":"384.57"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"389.00","1":"389.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"387.00","1":"387.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"383.00","1":"383.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"393.36","1":"393.36"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"389.73","1":"389.73"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"386.00","1":"386.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"384.50","1":"384.50"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"382.00","1":"382.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"386.13","1":"386.13"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"385.75","1":"385.75"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"389.90","1":"389.90"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"389.99","1":"389.99"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"385.50","1":"385.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"389.12","1":"389.12"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"386.50","1":"386.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"392.25","1":"392.25"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"390.00","1":"390.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"393.00","1":"393.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"393.77","1":"393.77"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"392.00","1":"392.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"394.50","1":"394.50"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"395.00","1":"395.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"391.25","1":"391.25"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"392.50","1":"392.50"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"390.01","1":"390.01"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"389.97","1":"389.97"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"391.69","1":"391.69"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"394.00","1":"394.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"398.88","1":"398.88"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"398.27","1":"398.27"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"399.75","1":"399.75"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"389.64","1":"389.64"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"373.63","1":"373.63"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"365.00","1":"365.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"372.75","1":"372.75"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"380.40","1":"380.40"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"372.00","1":"372.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"371.00","1":"371.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"370.18","1":"370.18"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"366.17","1":"366.17"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"373.00","1":"373.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"373.00","1":"373.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"368.50","1":"368.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"370.23","1":"370.23"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"365.00","1":"365.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"369.01","1":"369.01"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"374.00","1":"374.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"369.00","1":"369.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"370.00","1":"370.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"374.00","1":"374.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"370.00","1":"370.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"376.35","1":"376.35"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"376.36","1":"376.36"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"379.63","1":"379.63"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"380.00","1":"380.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"381.00","1":"381.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"383.00","1":"383.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"393.47","1":"393.47"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"399.00","1":"399.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"395.00","1":"395.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"399.02","1":"399.02"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"397.00","1":"397.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"395.00","1":"395.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"398.50","1":"398.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"400.49","1":"400.49"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"402.00","1":"402.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"400.29","1":"400.29"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"402.00","1":"402.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"398.00","1":"398.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"399.90","1":"399.90"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"401.00","1":"401.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"404.99","1":"404.99"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"400.00","1":"400.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"407.72","1":"407.72"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"408.75","1":"408.75"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"400.00","1":"400.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"405.00","1":"405.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"405.00","1":"405.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"405.50","1":"405.50"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"404.27","1":"404.27"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"404.00","1":"404.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"404.75","1":"404.75"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"412.39","1":"412.39"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"421.96","1":"421.96"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"442.89","1":"442.89"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"455.30","1":"455.30"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"468.02","1":"468.02"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"459.73","1":"459.73"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"460.25","1":"460.25"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"470.00","1":"470.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"473.45","1":"473.45"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"477.92","1":"477.92"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"486.69","1":"486.69"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"481.91","1":"481.91"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"488.96","1":"488.96"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"501.67","1":"501.67"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"497.71","1":"497.71"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"498.00","1":"498.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"500.00","1":"500.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"481.75","1":"481.75"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"485.96","1":"485.96"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"495.00","1":"495.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"494.10","1":"494.10"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"487.00","1":"487.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"485.14","1":"485.14"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"486.30","1":"486.30"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"499.90","1":"499.90"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"523.94","1":"523.94"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"525.00","1":"525.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"516.96","1":"516.96"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"530.96","1":"530.96"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"557.50","1":"557.50"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"582.62","1":"582.62"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"601.50","1":"601.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"601.71","1":"601.71"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"585.25","1":"585.25"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"600.60","1":"600.60"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"591.23","1":"591.23"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"580.58","1":"580.58"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"563.78","1":"563.78"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"560.72","1":"560.72"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"532.79","1":"532.79"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"507.42","1":"507.42"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"518.84","1":"518.84"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"544.00","1":"544.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"571.20","1":"571.20"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"589.75","1":"589.75"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"590.38","1":"590.38"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"592.42","1":"592.42"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"588.72","1":"588.72"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"600.23","1":"600.23"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"604.93","1":"604.93"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"604.57","1":"604.57"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"595.84","1":"595.84"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"595.90","1":"595.90"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"589.41","1":"589.41"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"582.19","1":"582.19"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"575.11","1":"575.11"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"575.00","1":"575.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"570.00","1":"570.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"564.00","1":"564.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"563.06","1":"563.06"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"555.00","1":"555.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"560.05","1":"560.05"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"580.37","1":"580.37"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"578.00","1":"578.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"573.20","1":"573.20"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"567.64","1":"567.64"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"575.00","1":"575.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"577.88","1":"577.88"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"571.71","1":"571.71"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"574.35","1":"574.35"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"572.93","1":"572.93"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"580.00","1":"580.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"572.85","1":"572.85"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"589.98","1":"589.98"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"584.10","1":"584.10"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"600.00","1":"600.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"598.26","1":"598.26"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"586.50","1":"586.50"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"576.86","1":"576.86"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"587.00","1":"587.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"589.96","1":"589.96"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"589.00","1":"589.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"580.64","1":"580.64"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"585.00","1":"585.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"584.12","1":"584.12"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"590.00","1":"590.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"587.28","1":"587.28"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"588.84","1":"588.84"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"607.78","1":"607.78"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"608.29","1":"608.29"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"605.20","1":"605.20"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"600.00","1":"600.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"607.76","1":"607.76"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"609.00","1":"609.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"604.47","1":"604.47"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"599.36","1":"599.36"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"598.38","1":"598.38"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"604.99","1":"604.99"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"609.23","1":"609.23"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"610.07","1":"610.07"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"613.76","1":"613.76"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"612.00","1":"612.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"615.19","1":"615.19"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"612.00","1":"612.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"628.51","1":"628.51"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"597.35","1":"597.35"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"588.75","1":"588.75"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"589.11","1":"589.11"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"592.64","1":"592.64"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"586.40","1":"586.40"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"590.00","1":"590.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"595.90","1":"595.90"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"592.89","1":"592.89"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"581.00","1":"581.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"583.60","1":"583.60"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"585.00","1":"585.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"580.95","1":"580.95"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"560.23","1":"560.23"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"577.04","1":"577.04"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"575.45","1":"575.45"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"580.00","1":"580.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"574.00","1":"574.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"566.00","1":"566.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"574.90","1":"574.90"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"575.00","1":"575.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"573.50","1":"573.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"573.00","1":"573.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"576.93","1":"576.93"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"590.00","1":"590.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"586.50","1":"586.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"588.00","1":"588.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"590.50","1":"590.50"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"590.00","1":"590.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"589.04","1":"589.04"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"587.00","1":"587.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"576.20","1":"576.20"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"571.00","1":"571.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"575.00","1":"575.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"572.00","1":"572.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"570.67","1":"570.67"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"571.25","1":"571.25"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"575.00","1":"575.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"576.66","1":"576.66"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"577.00","1":"577.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"571.67","1":"571.67"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"570.00","1":"570.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"565.00","1":"565.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"559.71","1":"559.71"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"558.40","1":"558.40"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"560.55","1":"560.55"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"551.68","1":"551.68"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"545.00","1":"545.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"550.00","1":"550.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"548.10","1":"548.10"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"550.75","1":"550.75"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"560.17","1":"560.17"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"554.24","1":"554.24"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"550.00","1":"550.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"545.05","1":"545.05"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"550.00","1":"550.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"552.25","1":"552.25"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"551.00","1":"551.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"574.21","1":"574.21"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"583.00","1":"583.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"589.89","1":"589.89"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"594.06","1":"594.06"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"597.80","1":"597.80"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"590.25","1":"590.25"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"587.00","1":"587.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"590.27","1":"590.27"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"610.02","1":"610.02"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"620.01","1":"620.01"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"622.55","1":"622.55"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"626.40","1":"626.40"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"646.29","1":"646.29"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"650.71","1":"650.71"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"646.64","1":"646.64"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"653.50","1":"653.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"645.00","1":"645.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"644.85","1":"644.85"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"636.42","1":"636.42"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"637.38","1":"637.38"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"640.00","1":"640.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"640.03","1":"640.03"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"640.02","1":"640.02"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"644.45","1":"644.45"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"640.00","1":"640.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"643.31","1":"643.31"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"644.87","1":"644.87"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"640.73","1":"640.73"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"606.60","1":"606.60"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"609.77","1":"609.77"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"591.00","1":"591.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"604.00","1":"604.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"606.00","1":"606.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"608.00","1":"608.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"580.25","1":"580.25"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"598.00","1":"598.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"600.00","1":"600.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"595.81","1":"595.81"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"590.96","1":"590.96"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"585.00","1":"585.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"600.00","1":"600.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"600.00","1":"600.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"604.03","1":"604.03"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"580.01","1":"580.01"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"590.00","1":"590.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"580.00","1":"580.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"565.00","1":"565.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"586.00","1":"586.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"563.33","1":"563.33"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"572.95","1":"572.95"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"560.00","1":"560.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"555.70","1":"555.70"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"558.00","1":"558.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"565.00","1":"565.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"556.00","1":"556.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"567.00","1":"567.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"590.00","1":"590.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"577.10","1":"577.10"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"578.00","1":"578.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"587.99","1":"587.99"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"584.96","1":"584.96"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"584.00","1":"584.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"590.00","1":"590.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"600.00","1":"600.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"603.00","1":"603.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"600.00","1":"600.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"576.76","1":"576.76"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"586.00","1":"586.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"584.90","1":"584.90"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"585.55","1":"585.55"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"575.00","1":"575.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"565.30","1":"565.30"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"563.00","1":"563.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"541.00","1":"541.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"539.00","1":"539.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"531.25","1":"531.25"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"523.00","1":"523.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"520.00","1":"520.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"525.00","1":"525.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"530.00","1":"530.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"528.00","1":"528.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"530.00","1":"530.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"511.38","1":"511.38"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"524.57","1":"524.57"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"523.67","1":"523.67"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"526.50","1":"526.50"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"540.00","1":"540.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"524.40","1":"524.40"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"520.01","1":"520.01"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"542.49","1":"542.49"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"563.98","1":"563.98"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"558.34","1":"558.34"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"560.00","1":"560.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"549.98","1":"549.98"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"527.80","1":"527.80"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"510.00","1":"510.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"508.98","1":"508.98"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"505.19","1":"505.19"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"510.00","1":"510.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"505.00","1":"505.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"500.00","1":"500.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"503.46","1":"503.46"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"491.75","1":"491.75"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"499.90","1":"499.90"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"500.15","1":"500.15"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"495.50","1":"495.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"499.50","1":"499.50"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"500.21","1":"500.21"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"500.00","1":"500.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"485.00","1":"485.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"500.00","1":"500.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"490.44","1":"490.44"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"480.00","1":"480.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"486.47","1":"486.47"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"508.91","1":"508.91"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"534.35","1":"534.35"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"561.06","1":"561.06"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"558.37","1":"558.37"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"535.11","1":"535.11"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"549.00","1":"549.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"560.00","1":"560.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"538.23","1":"538.23"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"557.67","1":"557.67"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"550.00","1":"550.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"530.83","1":"530.83"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"535.00","1":"535.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"525.00","1":"525.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"520.00","1":"520.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"524.09","1":"524.09"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"526.00","1":"526.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"526.00","1":"526.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"526.00","1":"526.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"505.00","1":"505.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"520.00","1":"520.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"528.00","1":"528.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"520.00","1":"520.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"509.46","1":"509.46"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"525.00","1":"525.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"512.25","1":"512.25"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"523.00","1":"523.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"520.00","1":"520.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"515.00","1":"515.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"515.17","1":"515.17"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"500.00","1":"500.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"500.00","1":"500.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"513.99","1":"513.99"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"513.99","1":"513.99"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"530.00","1":"530.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"549.25","1":"549.25"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"566.17","1":"566.17"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"548.50","1":"548.50"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"540.00","1":"540.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"565.79","1":"565.79"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"537.51","1":"537.51"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"535.64","1":"535.64"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"538.00","1":"538.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"525.00","1":"525.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"525.00","1":"525.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"526.00","1":"526.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"524.37","1":"524.37"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"525.00","1":"525.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"540.00","1":"540.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"551.00","1":"551.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"541.11","1":"541.11"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"531.00","1":"531.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"533.67","1":"533.67"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"535.00","1":"535.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"532.40","1":"532.40"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"531.00","1":"531.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"555.00","1":"555.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"551.00","1":"551.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"568.42","1":"568.42"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"565.00","1":"565.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"565.00","1":"565.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"550.00","1":"550.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"535.65","1":"535.65"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"540.50","1":"540.50"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"552.32","1":"552.32"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"563.00","1":"563.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"540.95","1":"540.95"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"550.00","1":"550.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"550.00","1":"550.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"550.00","1":"550.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"555.10","1":"555.10"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"537.00","1":"537.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"540.00","1":"540.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"536.00","1":"536.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"541.00","1":"541.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"543.25","1":"543.25"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"544.00","1":"544.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"550.00","1":"550.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"548.00","1":"548.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"550.00","1":"550.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"550.00","1":"550.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"555.00","1":"555.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"560.00","1":"560.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"566.50","1":"566.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"552.59","1":"552.59"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"545.00","1":"545.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"542.00","1":"542.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"535.00","1":"535.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"527.04","1":"527.04"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"524.95","1":"524.95"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"525.00","1":"525.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"550.68","1":"550.68"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"550.33","1":"550.33"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"550.56","1":"550.56"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"555.17","1":"555.17"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"557.00","1":"557.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"559.90","1":"559.90"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"570.00","1":"570.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"578.93","1":"578.93"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"578.00","1":"578.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"559.15","1":"559.15"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"562.80","1":"562.80"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"556.00","1":"556.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"570.00","1":"570.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"574.90","1":"574.90"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"573.99","1":"573.99"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"575.01","1":"575.01"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"580.00","1":"580.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"609.00","1":"609.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"630.79","1":"630.79"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"617.07","1":"617.07"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"605.15","1":"605.15"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"613.78","1":"613.78"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"612.00","1":"612.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"614.00","1":"614.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"609.65","1":"609.65"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"610.06","1":"610.06"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"610.05","1":"610.05"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"609.90","1":"609.90"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"605.02","1":"605.02"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"610.00","1":"610.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"610.00","1":"610.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"610.40","1":"610.40"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"610.40","1":"610.40"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"610.00","1":"610.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"608.00","1":"608.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"608.48","1":"608.48"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"614.00","1":"614.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"611.00","1":"611.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"605.00","1":"605.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"605.05","1":"605.05"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"602.11","1":"602.11"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"605.00","1":"605.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"604.89","1":"604.89"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"603.10","1":"603.10"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"617.70","1":"617.70"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"575.50","1":"575.50"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"579.99","1":"579.99"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"559.50","1":"559.50"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"555.00","1":"555.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"559.80","1":"559.80"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"540.00","1":"540.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"531.50","1":"531.50"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"520.50","1":"520.50"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"515.32","1":"515.32"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"515.00","1":"515.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"511.00","1":"511.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"510.00","1":"510.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"484.50","1":"484.50"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"469.50","1":"469.50"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"464.95","1":"464.95"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"453.28","1":"453.28"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"455.00","1":"455.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"449.99","1":"449.99"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"449.75","1":"449.75"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"438.64","1":"438.64"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"440.00","1":"440.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"446.50","1":"446.50"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"438.02","1":"438.02"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"426.06","1":"426.06"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"437.68","1":"437.68"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"439.00","1":"439.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"423.16","1":"423.16"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"423.50","1":"423.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"443.50","1":"443.50"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"440.00","1":"440.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"440.67","1":"440.67"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"455.00","1":"455.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"470.00","1":"470.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"446.50","1":"446.50"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"450.00","1":"450.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"450.97","1":"450.97"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"446.33","1":"446.33"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"440.00","1":"440.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"440.00","1":"440.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"451.00","1":"451.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"440.13","1":"440.13"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"440.00","1":"440.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"440.00","1":"440.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"443.50","1":"443.50"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"457.00","1":"457.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"457.00","1":"457.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"457.00","1":"457.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"447.00","1":"447.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"455.00","1":"455.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"451.02","1":"451.02"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"452.00","1":"452.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"429.51","1":"429.51"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"433.00","1":"433.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"433.00","1":"433.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"414.67","1":"414.67"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"428.00","1":"428.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"435.00","1":"435.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"435.00","1":"435.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"422.51","1":"422.51"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"425.45","1":"425.45"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"445.99","1":"445.99"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"436.00","1":"436.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"436.00","1":"436.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"436.00","1":"436.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"441.33","1":"441.33"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"429.36","1":"429.36"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"420.00","1":"420.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"410.00","1":"410.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"415.62","1":"415.62"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"415.36","1":"415.36"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"420.00","1":"420.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"420.00","1":"420.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"412.50","1":"412.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"410.00","1":"410.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"395.00","1":"395.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"386.00","1":"386.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"380.00","1":"380.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"364.00","1":"364.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"379.98","1":"379.98"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"397.57","1":"397.57"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"415.74","1":"415.74"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"436.00","1":"436.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"430.00","1":"430.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"435.00","1":"435.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"425.00","1":"425.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"409.46","1":"409.46"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"409.46","1":"409.46"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"424.33","1":"424.33"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"441.04","1":"441.04"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"448.33","1":"448.33"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"446.70","1":"446.70"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"446.00","1":"446.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"446.00","1":"446.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"445.00","1":"445.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"440.00","1":"440.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"435.00","1":"435.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"449.36","1":"449.36"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"444.00","1":"444.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"449.60","1":"449.60"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"446.75","1":"446.75"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"450.00","1":"450.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"450.00","1":"450.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"434.67","1":"434.67"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"431.66","1":"431.66"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"432.00","1":"432.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"434.33","1":"434.33"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"425.00","1":"425.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"439.99","1":"439.99"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"421.33","1":"421.33"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"430.00","1":"430.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"433.67","1":"433.67"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"424.67","1":"424.67"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"410.00","1":"410.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"400.00","1":"400.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"400.00","1":"400.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"405.00","1":"405.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"399.00","1":"399.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"400.00","1":"400.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"399.00","1":"399.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"380.01","1":"380.01"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"380.01","1":"380.01"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"380.01","1":"380.01"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"361.01","1":"361.01"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"375.00","1":"375.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"393.74","1":"393.74"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"390.00","1":"390.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"390.64","1":"390.64"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"385.10","1":"385.10"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"384.00","1":"384.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"380.00","1":"380.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"387.00","1":"387.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"397.00","1":"397.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"383.25","1":"383.25"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"389.98","1":"389.98"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"387.00","1":"387.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"370.00","1":"370.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"380.00","1":"380.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"380.00","1":"380.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"362.49","1":"362.49"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"379.80","1":"379.80"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"390.00","1":"390.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"391.01","1":"391.01"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"395.00","1":"395.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"386.00","1":"386.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"390.60","1":"390.60"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"390.00","1":"390.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"395.00","1":"395.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"384.00","1":"384.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"386.00","1":"386.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"394.00","1":"394.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"390.00","1":"390.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"380.00","1":"380.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"395.00","1":"395.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"375.25","1":"375.25"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"385.00","1":"385.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"395.00","1":"395.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"400.00","1":"400.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"400.00","1":"400.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"398.33","1":"398.33"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"380.00","1":"380.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"385.00","1":"385.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"380.00","1":"380.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"370.00","1":"370.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"370.44","1":"370.44"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"370.00","1":"370.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"360.00","1":"360.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"378.00","1":"378.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"378.00","1":"378.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"374.00","1":"374.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"360.00","1":"360.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"360.00","1":"360.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"375.00","1":"375.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"375.00","1":"375.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"380.00","1":"380.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"388.44","1":"388.44"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"396.18","1":"396.18"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"388.70","1":"388.70"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"399.86","1":"399.86"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"400.10","1":"400.10"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"400.00","1":"400.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"401.00","1":"401.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"394.00","1":"394.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"394.00","1":"394.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"394.00","1":"394.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"389.99","1":"389.99"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"395.00","1":"395.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"399.60","1":"399.60"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"389.07","1":"389.07"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"379.00","1":"379.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"390.27","1":"390.27"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"390.00","1":"390.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"387.00","1":"387.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"390.00","1":"390.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"390.00","1":"390.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"393.13","1":"393.13"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"396.96","1":"396.96"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"397.13","1":"397.13"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"398.00","1":"398.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"396.75","1":"396.75"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"397.77","1":"397.77"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"322.00","1":"322.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"319.00","1":"319.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"312.75","1":"312.75"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"312.00","1":"312.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"310.50","1":"310.50"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"309.98","1":"309.98"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"321.29","1":"321.29"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"325.00","1":"325.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"310.00","1":"310.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"310.00","1":"310.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"311.00","1":"311.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"309.00","1":"309.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"308.00","1":"308.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"309.00","1":"309.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"300.00","1":"300.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"308.00","1":"308.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"321.67","1":"321.67"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"321.00","1":"321.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"321.00","1":"321.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"314.63","1":"314.63"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"315.00","1":"315.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"310.00","1":"310.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"319.00","1":"319.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"318.00","1":"318.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"305.00","1":"305.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"319.94","1":"319.94"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"320.00","1":"320.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"315.00","1":"315.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"310.00","1":"310.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"310.01","1":"310.01"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"0.00","1":"0.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"313.95","1":"313.95"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"305.33","1":"305.33"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"309.99","1":"309.99"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"310.00","1":"310.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"309.00","1":"309.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"309.62","1":"309.62"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"294.14","1":"294.14"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"298.41","1":"298.41"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"302.00","1":"302.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"305.00","1":"305.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"312.50","1":"312.50"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"305.00","1":"305.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"317.99","1":"317.99"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"303.00","1":"303.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"295.00","1":"295.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"290.67","1":"290.67"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"0.00","1":"0.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"300.00","1":"300.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"300.00","1":"300.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"303.00","1":"303.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"300.00","1":"300.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"300.00","1":"300.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"299.00","1":"299.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"290.00","1":"290.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"303.00","1":"303.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"304.00","1":"304.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"300.00","1":"300.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"302.00","1":"302.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"303.00","1":"303.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"305.00","1":"305.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"298.01","1":"298.01"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"305.00","1":"305.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"320.00","1":"320.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"310.00","1":"310.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"307.00","1":"307.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"310.00","1":"310.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"310.00","1":"310.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"305.00","1":"305.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"310.00","1":"310.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"308.00","1":"308.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"315.00","1":"315.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"305.01","1":"305.01"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"318.00","1":"318.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"312.00","1":"312.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"315.00","1":"315.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"318.35","1":"318.35"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"323.00","1":"323.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"332.00","1":"332.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"335.55","1":"335.55"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"334.00","1":"334.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"350.70","1":"350.70"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"367.99","1":"367.99"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"386.38","1":"386.38"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"381.52","1":"381.52"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"364.32","1":"364.32"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"381.77","1":"381.77"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"384.99","1":"384.99"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"372.00","1":"372.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"370.22","1":"370.22"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"378.29","1":"378.29"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"387.09","1":"387.09"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"391.00","1":"391.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"383.00","1":"383.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"395.00","1":"395.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"399.99","1":"399.99"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"387.25","1":"387.25"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"384.83","1":"384.83"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"385.00","1":"385.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"390.05","1":"390.05"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"385.00","1":"385.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"390.50","1":"390.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"392.00","1":"392.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"386.70","1":"386.70"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"368.00","1":"368.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"385.00","1":"385.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"375.00","1":"375.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"380.00","1":"380.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"383.33","1":"383.33"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"395.83","1":"395.83"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"381.00","1":"381.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"375.00","1":"375.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"367.00","1":"367.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"371.75","1":"371.75"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"370.00","1":"370.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"384.00","1":"384.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"386.00","1":"386.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"385.00","1":"385.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"386.00","1":"386.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"399.00","1":"399.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"385.00","1":"385.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"380.00","1":"380.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"380.00","1":"380.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"392.85","1":"392.85"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"382.51","1":"382.51"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"401.39","1":"401.39"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"392.50","1":"392.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"394.00","1":"394.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"399.00","1":"399.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"380.00","1":"380.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"380.00","1":"380.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"380.00","1":"380.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"380.00","1":"380.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"379.67","1":"379.67"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"368.00","1":"368.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"380.00","1":"380.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"390.00","1":"390.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"381.80","1":"381.80"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"384.00","1":"384.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"384.00","1":"384.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"360.00","1":"360.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"360.00","1":"360.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"360.00","1":"360.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"335.00","1":"335.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"320.00","1":"320.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"335.75","1":"335.75"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"355.00","1":"355.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"370.00","1":"370.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"369.00","1":"369.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"378.00","1":"378.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"360.55","1":"360.55"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"374.99","1":"374.99"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"351.00","1":"351.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"350.00","1":"350.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"370.00","1":"370.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"372.00","1":"372.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"350.00","1":"350.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"363.00","1":"363.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"363.00","1":"363.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"340.00","1":"340.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"365.00","1":"365.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"382.50","1":"382.50"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"402.00","1":"402.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"386.30","1":"386.30"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"388.00","1":"388.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"395.40","1":"395.40"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"396.87","1":"396.87"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"401.00","1":"401.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"392.50","1":"392.50"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"394.46","1":"394.46"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"387.00","1":"387.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"385.00","1":"385.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"384.00","1":"384.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"375.01","1":"375.01"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"380.01","1":"380.01"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"379.00","1":"379.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"384.00","1":"384.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"387.49","1":"387.49"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"384.00","1":"384.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"384.00","1":"384.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"389.99","1":"389.99"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"392.00","1":"392.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"392.00","1":"392.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"395.00","1":"395.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"399.00","1":"399.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"403.00","1":"403.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"382.50","1":"382.50"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"405.91","1":"405.91"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"392.00","1":"392.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"401.67","1":"401.67"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"410.00","1":"410.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"440.52","1":"440.52"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"460.00","1":"460.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"466.50","1":"466.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"455.00","1":"455.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"442.66","1":"442.66"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"440.00","1":"440.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"440.00","1":"440.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"433.00","1":"433.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"440.00","1":"440.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"439.90","1":"439.90"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"445.00","1":"445.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"474.10","1":"474.10"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"450.20","1":"450.20"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"450.00","1":"450.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"452.00","1":"452.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"450.00","1":"450.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"449.00","1":"449.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"422.00","1":"422.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"448.00","1":"448.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"431.00","1":"431.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"431.00","1":"431.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"430.00","1":"430.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"428.00","1":"428.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"439.38","1":"439.38"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"450.00","1":"450.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"448.00","1":"448.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"443.41","1":"443.41"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"450.00","1":"450.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"430.00","1":"430.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"430.00","1":"430.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"430.00","1":"430.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"439.00","1":"439.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"429.00","1":"429.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"418.00","1":"418.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"440.00","1":"440.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"422.09","1":"422.09"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"420.00","1":"420.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"425.00","1":"425.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"440.00","1":"440.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"440.00","1":"440.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"435.00","1":"435.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"466.79","1":"466.79"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"501.79","1":"501.79"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"504.02","1":"504.02"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"499.00","1":"499.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"495.00","1":"495.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"492.00","1":"492.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"495.00","1":"495.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"505.42","1":"505.42"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"527.00","1":"527.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"513.00","1":"513.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"504.80","1":"504.80"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"490.00","1":"490.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"490.00","1":"490.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"480.00","1":"480.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"498.00","1":"498.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"495.00","1":"495.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"490.00","1":"490.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"490.00","1":"490.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"488.81","1":"488.81"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"488.00","1":"488.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"480.00","1":"480.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"484.00","1":"484.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"480.00","1":"480.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"480.01","1":"480.01"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"479.95","1":"479.95"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"482.71","1":"482.71"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"495.33","1":"495.33"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"505.00","1":"505.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"497.85","1":"497.85"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"495.00","1":"495.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"495.00","1":"495.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"500.00","1":"500.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"499.45","1":"499.45"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"494.00","1":"494.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"501.99","1":"501.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"491.00","1":"491.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"490.00","1":"490.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"500.04","1":"500.04"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"497.00","1":"497.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"482.29","1":"482.29"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"482.37","1":"482.37"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"489.98","1":"489.98"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"495.86","1":"495.86"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"500.00","1":"500.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"480.00","1":"480.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"503.09","1":"503.09"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"500.00","1":"500.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"518.00","1":"518.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"516.00","1":"516.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"520.99","1":"520.99"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"520.00","1":"520.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"500.00","1":"500.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"492.11","1":"492.11"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"497.94","1":"497.94"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"0.00","1":"0.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"500.00","1":"500.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"499.99","1":"499.99"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"483.10","1":"483.10"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"485.00","1":"485.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"492.00","1":"492.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"500.00","1":"500.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"503.00","1":"503.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"492.01","1":"492.01"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"491.51","1":"491.51"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"499.80","1":"499.80"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"494.00","1":"494.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"501.73","1":"501.73"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"491.22","1":"491.22"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"492.33","1":"492.33"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"492.00","1":"492.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"492.00","1":"492.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"489.99","1":"489.99"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"485.05","1":"485.05"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"473.81","1":"473.81"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"485.00","1":"485.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"494.50","1":"494.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"472.00","1":"472.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"479.50","1":"479.50"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"451.35","1":"451.35"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"450.00","1":"450.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"450.00","1":"450.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"464.11","1":"464.11"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"441.48","1":"441.48"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"435.00","1":"435.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"448.24","1":"448.24"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"450.00","1":"450.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"449.60","1":"449.60"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"451.10","1":"451.10"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"434.01","1":"434.01"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"440.00","1":"440.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"439.00","1":"439.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"438.75","1":"438.75"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"448.68","1":"448.68"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"449.99","1":"449.99"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"449.99","1":"449.99"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"467.97","1":"467.97"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"486.20","1":"486.20"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"458.10","1":"458.10"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"435.00","1":"435.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"459.99","1":"459.99"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"449.99","1":"449.99"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"460.00","1":"460.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"454.98","1":"454.98"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"440.01","1":"440.01"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"450.00","1":"450.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"469.99","1":"469.99"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"437.00","1":"437.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"460.00","1":"460.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"479.88","1":"479.88"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"470.00","1":"470.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"479.40","1":"479.40"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"475.00","1":"475.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"475.00","1":"475.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"476.00","1":"476.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"476.98","1":"476.98"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"483.00","1":"483.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"489.00","1":"489.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"493.00","1":"493.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"469.86","1":"469.86"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"460.00","1":"460.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"451.20","1":"451.20"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"451.00","1":"451.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"456.28","1":"456.28"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"458.00","1":"458.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"459.31","1":"459.31"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"460.75","1":"460.75"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"467.00","1":"467.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"468.53","1":"468.53"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"464.95","1":"464.95"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"466.00","1":"466.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"458.00","1":"458.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"470.01","1":"470.01"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"464.89","1":"464.89"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"474.00","1":"474.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"475.21","1":"475.21"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"492.26","1":"492.26"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"492.34","1":"492.34"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"487.48","1":"487.48"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"469.95","1":"469.95"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"469.12","1":"469.12"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"470.00","1":"470.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"480.00","1":"480.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"479.99","1":"479.99"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"471.00","1":"471.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"479.76","1":"479.76"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"515.74","1":"515.74"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"510.33","1":"510.33"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"500.93","1":"500.93"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"500.08","1":"500.08"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"500.56","1":"500.56"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"500.00","1":"500.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"490.00","1":"490.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"489.88","1":"489.88"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"480.00","1":"480.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"516.00","1":"516.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"506.00","1":"506.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"501.24","1":"501.24"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"488.50","1":"488.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"485.00","1":"485.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"485.10","1":"485.10"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"486.01","1":"486.01"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"478.20","1":"478.20"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"478.00","1":"478.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"472.00","1":"472.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"490.65","1":"490.65"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"480.50","1":"480.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"480.50","1":"480.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"473.00","1":"473.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"470.00","1":"470.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"485.98","1":"485.98"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"470.81","1":"470.81"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"495.60","1":"495.60"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"496.00","1":"496.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"495.00","1":"495.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"496.00","1":"496.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"490.00","1":"490.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"495.00","1":"495.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"475.03","1":"475.03"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"475.00","1":"475.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"470.00","1":"470.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"478.00","1":"478.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"470.00","1":"470.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"470.00","1":"470.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"469.55","1":"469.55"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"466.00","1":"466.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"465.00","1":"465.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"465.00","1":"465.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"460.00","1":"460.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"460.00","1":"460.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"455.00","1":"455.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"464.46","1":"464.46"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"465.00","1":"465.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"462.00","1":"462.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"464.99","1":"464.99"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"430.49","1":"430.49"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"431.91","1":"431.91"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"415.00","1":"415.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"429.18","1":"429.18"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"460.50","1":"460.50"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"435.00","1":"435.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"432.00","1":"432.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"425.00","1":"425.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"425.00","1":"425.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"417.30","1":"417.30"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"415.00","1":"415.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"412.00","1":"412.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"412.00","1":"412.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"406.52","1":"406.52"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"411.00","1":"411.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"410.00","1":"410.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"419.00","1":"419.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"415.00","1":"415.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"430.00","1":"430.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"432.01","1":"432.01"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"432.00","1":"432.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"411.00","1":"411.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"441.82","1":"441.82"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"440.00","1":"440.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"429.00","1":"429.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"435.00","1":"435.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"440.02","1":"440.02"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"440.00","1":"440.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"435.00","1":"435.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"437.67","1":"437.67"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"443.75","1":"443.75"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"449.00","1":"449.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"445.00","1":"445.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"450.00","1":"450.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"458.00","1":"458.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"450.00","1":"450.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"440.00","1":"440.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"427.21","1":"427.21"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"400.01","1":"400.01"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"429.00","1":"429.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"429.50","1":"429.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"420.50","1":"420.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"439.89","1":"439.89"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"420.00","1":"420.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"420.00","1":"420.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"426.00","1":"426.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"410.03","1":"410.03"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"425.00","1":"425.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"420.00","1":"420.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"415.18","1":"415.18"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"414.00","1":"414.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"406.02","1":"406.02"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"414.98","1":"414.98"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"407.00","1":"407.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"407.00","1":"407.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"407.00","1":"407.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"408.00","1":"408.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"406.50","1":"406.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"399.00","1":"399.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"404.99","1":"404.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"404.99","1":"404.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"399.99","1":"399.99"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"400.00","1":"400.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"408.99","1":"408.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"404.50","1":"404.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"405.00","1":"405.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"405.00","1":"405.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"403.00","1":"403.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"397.00","1":"397.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"405.50","1":"405.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"409.00","1":"409.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"429.85","1":"429.85"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"415.00","1":"415.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"415.00","1":"415.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"396.00","1":"396.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"419.99","1":"419.99"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"410.00","1":"410.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"406.22","1":"406.22"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"400.00","1":"400.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"400.00","1":"400.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"400.00","1":"400.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"396.00","1":"396.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"409.59","1":"409.59"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"408.49","1":"408.49"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"400.00","1":"400.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"391.50","1":"391.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"397.99","1":"397.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"399.99","1":"399.99"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"394.00","1":"394.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"393.00","1":"393.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"417.98","1":"417.98"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"400.00","1":"400.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"401.00","1":"401.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"405.00","1":"405.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"405.00","1":"405.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"401.01","1":"401.01"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"401.00","1":"401.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"402.00","1":"402.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"400.00","1":"400.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"400.00","1":"400.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"399.99","1":"399.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"398.00","1":"398.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"400.00","1":"400.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"395.00","1":"395.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"394.00","1":"394.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"391.10","1":"391.10"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"390.00","1":"390.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"400.00","1":"400.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"389.00","1":"389.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"390.00","1":"390.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"380.00","1":"380.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"380.00","1":"380.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"378.07","1":"378.07"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"380.00","1":"380.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"376.21","1":"376.21"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"384.88","1":"384.88"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"385.00","1":"385.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"396.00","1":"396.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"397.00","1":"397.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"395.01","1":"395.01"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"396.98","1":"396.98"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"399.99","1":"399.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"398.00","1":"398.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"397.07","1":"397.07"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"398.00","1":"398.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"395.00","1":"395.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"386.07","1":"386.07"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"392.99","1":"392.99"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"395.00","1":"395.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"400.99","1":"400.99"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"381.00","1":"381.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"382.49","1":"382.49"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"380.00","1":"380.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"373.00","1":"373.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"369.01","1":"369.01"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"368.50","1":"368.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"376.00","1":"376.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"379.87","1":"379.87"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"370.00","1":"370.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"367.96","1":"367.96"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"370.03","1":"370.03"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"370.03","1":"370.03"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"374.50","1":"374.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"377.60","1":"377.60"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"370.06","1":"370.06"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"362.71","1":"362.71"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"369.98","1":"369.98"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"369.00","1":"369.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"367.99","1":"367.99"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"363.00","1":"363.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"370.00","1":"370.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"363.03","1":"363.03"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"355.00","1":"355.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"355.02","1":"355.02"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"353.00","1":"353.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"357.00","1":"357.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"355.00","1":"355.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"376.99","1":"376.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"355.00","1":"355.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"345.01","1":"345.01"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"364.97","1":"364.97"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"359.96","1":"359.96"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"358.49","1":"358.49"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"358.00","1":"358.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"360.01","1":"360.01"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"360.03","1":"360.03"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"368.50","1":"368.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"366.00","1":"366.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"355.00","1":"355.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"352.00","1":"352.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"347.00","1":"347.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"342.00","1":"342.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"340.15","1":"340.15"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"342.00","1":"342.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"340.00","1":"340.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"339.99","1":"339.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"332.50","1":"332.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"334.99","1":"334.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"322.00","1":"322.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"338.98","1":"338.98"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"333.00","1":"333.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"320.10","1":"320.10"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"328.00","1":"328.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"340.00","1":"340.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"336.00","1":"336.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"333.00","1":"333.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"335.10","1":"335.10"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"346.00","1":"346.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"335.01","1":"335.01"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"341.98","1":"341.98"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"337.86","1":"337.86"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"340.98","1":"340.98"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"345.00","1":"345.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"335.02","1":"335.02"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"334.50","1":"334.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"338.48","1":"338.48"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"337.99","1":"337.99"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"340.80","1":"340.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"338.05","1":"338.05"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"339.88","1":"339.88"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"335.99","1":"335.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"335.00","1":"335.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"339.00","1":"339.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"338.94","1":"338.94"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"339.98","1":"339.98"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"338.00","1":"338.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"337.00","1":"337.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"335.00","1":"335.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"339.89","1":"339.89"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"339.99","1":"339.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"338.99","1":"338.99"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"335.00","1":"335.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"338.99","1":"338.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"339.98","1":"339.98"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"339.99","1":"339.99"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"339.68","1":"339.68"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"338.97","1":"338.97"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"338.98","1":"338.98"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"339.86","1":"339.86"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"339.48","1":"339.48"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"337.99","1":"337.99"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"337.50","1":"337.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"337.49","1":"337.49"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"333.00","1":"333.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"335.00","1":"335.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"335.00","1":"335.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"335.00","1":"335.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"337.50","1":"337.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"334.99","1":"334.99"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"335.00","1":"335.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"335.00","1":"335.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"333.00","1":"333.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"335.00","1":"335.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"335.00","1":"335.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"331.00","1":"331.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"330.00","1":"330.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"325.00","1":"325.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"321.60","1":"321.60"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"329.99","1":"329.99"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"321.65","1":"321.65"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"325.00","1":"325.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"325.00","1":"325.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"319.00","1":"319.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"301.01","1":"301.01"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"299.00","1":"299.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"295.01","1":"295.01"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"299.00","1":"299.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"300.00","1":"300.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"296.00","1":"296.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"299.00","1":"299.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"276.58","1":"276.58"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"283.99","1":"283.99"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"287.00","1":"287.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"278.34","1":"278.34"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"266.00","1":"266.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"270.00","1":"270.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"265.00","1":"265.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"255.01","1":"255.01"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"274.99","1":"274.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"265.00","1":"265.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"268.13","1":"268.13"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"280.01","1":"280.01"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"276.00","1":"276.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"280.00","1":"280.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"280.00","1":"280.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"273.00","1":"273.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"277.20","1":"277.20"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"280.01","1":"280.01"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"288.99","1":"288.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"281.00","1":"281.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"281.01","1":"281.01"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"276.00","1":"276.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"280.01","1":"280.01"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"280.00","1":"280.00"},{"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":"280.87","1":"280.87"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"278.00","1":"278.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"269.50","1":"269.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"266.00","1":"266.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"265.20","1":"265.20"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"266.01","1":"266.01"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"264.03","1":"264.03"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"261.10","1":"261.10"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"270.13","1":"270.13"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"279.00","1":"279.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"280.00","1":"280.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"269.26","1":"269.26"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"273.00","1":"273.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"270.00","1":"270.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"268.00","1":"268.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"275.00","1":"275.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"275.00","1":"275.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"265.07","1":"265.07"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"275.00","1":"275.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"268.09","1":"268.09"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"265.00","1":"265.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"259.04","1":"259.04"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"260.00","1":"260.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"256.10","1":"256.10"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"260.01","1":"260.01"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"260.01","1":"260.01"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"274.99","1":"274.99"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"283.81","1":"283.81"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"264.00","1":"264.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"264.00","1":"264.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"280.00","1":"280.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"275.00","1":"275.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"268.00","1":"268.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"274.00","1":"274.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"271.50","1":"271.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"272.50","1":"272.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"276.42","1":"276.42"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"274.00","1":"274.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"278.00","1":"278.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"284.99","1":"284.99"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"279.90","1":"279.90"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"278.01","1":"278.01"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"279.03","1":"279.03"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"279.05","1":"279.05"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"284.99","1":"284.99"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"280.05","1":"280.05"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"278.64","1":"278.64"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"277.99","1":"277.99"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"278.00","1":"278.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"281.50","1":"281.50"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"272.57","1":"272.57"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"268.00","1":"268.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"266.00","1":"266.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"262.26","1":"262.26"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"258.99","1":"258.99"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"260.00","1":"260.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"260.00","1":"260.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"258.00","1":"258.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"247.40","1":"247.40"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"247.40","1":"247.40"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"257.43","1":"257.43"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"256.98","1":"256.98"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"268.00","1":"268.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"257.00","1":"257.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"255.77","1":"255.77"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"260.00","1":"260.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"264.00","1":"264.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"265.00","1":"265.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"278.50","1":"278.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"271.16","1":"271.16"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"272.20","1":"272.20"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"269.68","1":"269.68"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"267.36","1":"267.36"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"268.00","1":"268.00"},{"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":"270.00","1":"270.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"270.00","1":"270.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"276.99","1":"276.99"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"277.00","1":"277.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"269.00","1":"269.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"282.08","1":"282.08"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"285.94","1":"285.94"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"307.00","1":"307.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"294.88","1":"294.88"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"278.00","1":"278.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"280.00","1":"280.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"289.00","1":"289.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"293.50","1":"293.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"295.00","1":"295.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"285.12","1":"285.12"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"285.00","1":"285.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"280.00","1":"280.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"275.00","1":"275.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"271.30","1":"271.30"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"270.00","1":"270.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"268.00","1":"268.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"267.00","1":"267.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"260.58","1":"260.58"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"262.00","1":"262.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"245.10","1":"245.10"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"261.99","1":"261.99"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"273.00","1":"273.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"271.34","1":"271.34"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"271.89","1":"271.89"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"275.00","1":"275.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"285.50","1":"285.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"266.00","1":"266.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"276.50","1":"276.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"275.00","1":"275.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"268.50","1":"268.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"267.00","1":"267.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"268.70","1":"268.70"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"269.10","1":"269.10"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"272.00","1":"272.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"268.02","1":"268.02"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"269.00","1":"269.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"270.00","1":"270.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"270.00","1":"270.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"270.00","1":"270.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"270.00","1":"270.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"272.68","1":"272.68"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"275.00","1":"275.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"274.00","1":"274.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"276.00","1":"276.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"274.00","1":"274.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"294.55","1":"294.55"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"300.13","1":"300.13"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"303.00","1":"303.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"296.00","1":"296.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"297.14","1":"297.14"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"307.07","1":"307.07"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"304.38","1":"304.38"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"307.82","1":"307.82"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"293.74","1":"293.74"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"294.02","1":"294.02"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"300.00","1":"300.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"297.86","1":"297.86"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"303.85","1":"303.85"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"302.86","1":"302.86"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"305.75","1":"305.75"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"304.90","1":"304.90"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"304.99","1":"304.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"306.94","1":"306.94"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"303.00","1":"303.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"303.99","1":"303.99"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"303.50","1":"303.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"309.10","1":"309.10"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"332.28","1":"332.28"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"327.97","1":"327.97"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"327.06","1":"327.06"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"323.00","1":"323.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"347.23","1":"347.23"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"373.27","1":"373.27"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"401.27","1":"401.27"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"400.26","1":"400.26"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"390.91","1":"390.91"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"386.56","1":"386.56"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"390.20","1":"390.20"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"398.41","1":"398.41"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"390.00","1":"390.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"400.88","1":"400.88"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"385.77","1":"385.77"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"383.39","1":"383.39"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"383.06","1":"383.06"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"374.97","1":"374.97"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"350.00","1":"350.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"358.99","1":"358.99"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"359.90","1":"359.90"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"355.60","1":"355.60"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"354.00","1":"354.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"336.83","1":"336.83"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"343.00","1":"343.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"350.82","1":"350.82"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"369.16","1":"369.16"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"361.00","1":"361.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"364.09","1":"364.09"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"359.38","1":"359.38"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"375.00","1":"375.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"384.41","1":"384.41"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"392.90","1":"392.90"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"388.30","1":"388.30"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"390.00","1":"390.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"388.01","1":"388.01"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"383.00","1":"383.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"380.00","1":"380.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"373.00","1":"373.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"370.00","1":"370.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"366.00","1":"366.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"370.00","1":"370.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"370.00","1":"370.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"380.25","1":"380.25"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"408.77","1":"408.77"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"395.39","1":"395.39"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"385.06","1":"385.06"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"386.00","1":"386.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"382.11","1":"382.11"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"386.75","1":"386.75"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"388.00","1":"388.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"379.33","1":"379.33"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"383.00","1":"383.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"376.55","1":"376.55"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"367.13","1":"367.13"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"365.00","1":"365.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"365.13","1":"365.13"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"380.00","1":"380.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"390.05","1":"390.05"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"385.00","1":"385.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"381.04","1":"381.04"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"385.00","1":"385.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"385.00","1":"385.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"391.00","1":"391.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"383.50","1":"383.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"383.00","1":"383.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"386.00","1":"386.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"386.01","1":"386.01"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"385.00","1":"385.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"390.24","1":"390.24"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"380.00","1":"380.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"389.33","1":"389.33"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"394.00","1":"394.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"391.11","1":"391.11"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"390.00","1":"390.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"385.95","1":"385.95"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"387.00","1":"387.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"390.00","1":"390.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"394.75","1":"394.75"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"397.00","1":"397.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"392.30","1":"392.30"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"386.00","1":"386.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"400.00","1":"400.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"400.75","1":"400.75"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"400.00","1":"400.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"399.85","1":"399.85"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"406.07","1":"406.07"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"406.00","1":"406.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"409.89","1":"409.89"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"412.39","1":"412.39"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"412.00","1":"412.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"412.97","1":"412.97"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"415.11","1":"415.11"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"414.00","1":"414.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"418.95","1":"418.95"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"414.54","1":"414.54"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"436.05","1":"436.05"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"430.58","1":"430.58"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"462.87","1":"462.87"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"479.59","1":"479.59"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"476.64","1":"476.64"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"479.15","1":"479.15"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"476.38","1":"476.38"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"474.54","1":"474.54"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"475.03","1":"475.03"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"478.06","1":"478.06"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"484.44","1":"484.44"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"487.99","1":"487.99"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"488.53","1":"488.53"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"506.79","1":"506.79"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"524.13","1":"524.13"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"530.74","1":"530.74"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"534.30","1":"534.30"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"525.27","1":"525.27"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"523.71","1":"523.71"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"528.27","1":"528.27"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"529.05","1":"529.05"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"524.48","1":"524.48"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"523.64","1":"523.64"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"522.83","1":"522.83"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"520.71","1":"520.71"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"518.01","1":"518.01"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"518.82","1":"518.82"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"517.76","1":"517.76"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"515.37","1":"515.37"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"516.33","1":"516.33"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"520.88","1":"520.88"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"483.90","1":"483.90"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"491.97","1":"491.97"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"487.53","1":"487.53"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"493.70","1":"493.70"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"483.15","1":"483.15"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"481.29","1":"481.29"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"484.83","1":"484.83"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"483.04","1":"483.04"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"485.01","1":"485.01"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"486.64","1":"486.64"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"489.69","1":"489.69"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"497.85","1":"497.85"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"510.30","1":"510.30"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"550.95","1":"550.95"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"578.69","1":"578.69"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"633.67","1":"633.67"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"665.92","1":"665.92"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"664.34","1":"664.34"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"665.91","1":"665.91"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"667.45","1":"667.45"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"652.14","1":"652.14"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"641.10","1":"641.10"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"626.60","1":"626.60"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"621.88","1":"621.88"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"619.42","1":"619.42"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"611.77","1":"611.77"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"605.45","1":"605.45"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"630.00","1":"630.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"639.71","1":"639.71"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"649.95","1":"649.95"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"664.99","1":"664.99"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"674.41","1":"674.41"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"667.80","1":"667.80"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"651.75","1":"651.75"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"664.12","1":"664.12"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"660.71","1":"660.71"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"655.15","1":"655.15"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"640.75","1":"640.75"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"640.30","1":"640.30"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"635.14","1":"635.14"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"630.88","1":"630.88"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"626.03","1":"626.03"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"606.21","1":"606.21"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"615.11","1":"615.11"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"619.38","1":"619.38"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"617.19","1":"617.19"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"612.42","1":"612.42"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"615.33","1":"615.33"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"610.12","1":"610.12"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"619.51","1":"619.51"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"607.89","1":"607.89"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"613.61","1":"613.61"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"609.85","1":"609.85"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"602.45","1":"602.45"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"606.21","1":"606.21"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"604.57","1":"604.57"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"601.19","1":"601.19"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"601.77","1":"601.77"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"610.31","1":"610.31"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"615.90","1":"615.90"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"620.79","1":"620.79"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"619.98","1":"619.98"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"625.09","1":"625.09"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"628.54","1":"628.54"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"634.42","1":"634.42"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"648.31","1":"648.31"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"642.87","1":"642.87"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"647.90","1":"647.90"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"654.01","1":"654.01"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"665.78","1":"665.78"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"662.53","1":"662.53"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"665.01","1":"665.01"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"656.96","1":"656.96"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"662.52","1":"662.52"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"663.55","1":"663.55"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"677.25","1":"677.25"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"672.98","1":"672.98"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"679.97","1":"679.97"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"683.57","1":"683.57"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"751.93","1":"751.93"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"814.35","1":"814.35"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"790.82","1":"790.82"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"787.49","1":"787.49"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"788.10","1":"788.10"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"791.85","1":"791.85"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"806.14","1":"806.14"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"844.72","1":"844.72"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"831.28","1":"831.28"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"820.30","1":"820.30"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"828.58","1":"828.58"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"804.39","1":"804.39"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"816.61","1":"816.61"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"862.12","1":"862.12"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"847.23","1":"847.23"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"841.80","1":"841.80"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"834.00","1":"834.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"857.60","1":"857.60"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"887.40","1":"887.40"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"888.84","1":"888.84"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"885.81","1":"885.81"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"859.00","1":"859.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"869.96","1":"869.96"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"868.19","1":"868.19"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"861.63","1":"861.63"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"861.09","1":"861.09"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"860.37","1":"860.37"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"860.20","1":"860.20"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"859.94","1":"859.94"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"863.02","1":"863.02"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"855.67","1":"855.67"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"856.00","1":"856.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"818.01","1":"818.01"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"858.65","1":"858.65"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"863.01","1":"863.01"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"857.73","1":"857.73"}]}