{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"271.43","1":"271.43"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"273.94","1":"273.94"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"262.02","1":"262.02"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"264.22","1":"264.22"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"261.27","1":"261.27"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"263.08","1":"263.08"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"250.60","1":"250.60"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"238.07","1":"238.07"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"226.17","1":"226.17"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"237.47","1":"237.47"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"232.98","1":"232.98"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"244.62","1":"244.62"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"251.48","1":"251.48"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"243.74","1":"243.74"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"241.09","1":"241.09"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"244.89","1":"244.89"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"239.01","1":"239.01"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"239.03","1":"239.03"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"235.22","1":"235.22"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"223.46","1":"223.46"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"220.46","1":"220.46"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"215.91","1":"215.91"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"226.70","1":"226.70"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"231.35","1":"231.35"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"230.09","1":"230.09"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"235.63","1":"235.63"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"234.89","1":"234.89"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"226.61","1":"226.61"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"234.91","1":"234.91"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"236.16","1":"236.16"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"238.38","1":"238.38"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"240.61","1":"240.61"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"238.18","1":"238.18"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"238.90","1":"238.90"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"238.62","1":"238.62"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"238.18","1":"238.18"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"236.01","1":"236.01"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"236.57","1":"236.57"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"236.39","1":"236.39"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"241.25","1":"241.25"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"236.51","1":"236.51"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"236.03","1":"236.03"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"233.48","1":"233.48"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"233.45","1":"233.45"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"233.26","1":"233.26"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"227.46","1":"227.46"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"230.30","1":"230.30"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"235.75","1":"235.75"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"234.82","1":"234.82"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"231.84","1":"231.84"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"225.92","1":"225.92"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"233.50","1":"233.50"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"240.74","1":"240.74"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"238.41","1":"238.41"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"231.93","1":"231.93"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"228.16","1":"228.16"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"229.78","1":"229.78"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"230.00","1":"230.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"226.16","1":"226.16"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"228.03","1":"228.03"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"226.01","1":"226.01"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"226.33","1":"226.33"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"223.84","1":"223.84"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"223.29","1":"223.29"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"223.50","1":"223.50"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"226.29","1":"226.29"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"224.14","1":"224.14"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"223.17","1":"223.17"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"212.83","1":"212.83"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"206.00","1":"206.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"209.99","1":"209.99"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"220.48","1":"220.48"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"231.50","1":"231.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"243.07","1":"243.07"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"231.95","1":"231.95"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"228.80","1":"228.80"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"240.24","1":"240.24"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"252.25","1":"252.25"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"248.29","1":"248.29"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"238.17","1":"238.17"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"237.99","1":"237.99"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"230.84","1":"230.84"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"242.38","1":"242.38"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"254.09","1":"254.09"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"262.77","1":"262.77"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"261.68","1":"261.68"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"259.85","1":"259.85"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"256.80","1":"256.80"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"253.85","1":"253.85"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"255.00","1":"255.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"256.84","1":"256.84"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"269.68","1":"269.68"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"271.35","1":"271.35"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"283.43","1":"283.43"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"248.27","1":"248.27"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"242.33","1":"242.33"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"240.70","1":"240.70"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"241.60","1":"241.60"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"240.48","1":"240.48"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"237.04","1":"237.04"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"234.34","1":"234.34"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"237.49","1":"237.49"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"232.94","1":"232.94"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"232.89","1":"232.89"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"232.38","1":"232.38"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"236.68","1":"236.68"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"234.84","1":"234.84"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"235.41","1":"235.41"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"233.10","1":"233.10"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"233.80","1":"233.80"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"229.00","1":"229.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"233.00","1":"233.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"231.76","1":"231.76"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"233.00","1":"233.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"230.90","1":"230.90"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"228.66","1":"228.66"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"227.88","1":"227.88"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"226.87","1":"226.87"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"226.96","1":"226.96"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"223.75","1":"223.75"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"225.00","1":"225.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"221.01","1":"221.01"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"221.93","1":"221.93"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"222.13","1":"222.13"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"224.20","1":"224.20"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"224.06","1":"224.06"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"231.13","1":"231.13"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"229.93","1":"229.93"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"232.87","1":"232.87"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"235.14","1":"235.14"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"244.16","1":"244.16"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"239.35","1":"239.35"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"236.38","1":"236.38"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"237.68","1":"237.68"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"236.15","1":"236.15"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"235.00","1":"235.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"233.41","1":"233.41"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"234.59","1":"234.59"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"246.31","1":"246.31"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"243.93","1":"243.93"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"246.72","1":"246.72"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"249.11","1":"249.11"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"258.73","1":"258.73"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"252.29","1":"252.29"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"249.50","1":"249.50"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"254.72","1":"254.72"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"256.17","1":"256.17"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"252.26","1":"252.26"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"260.14","1":"260.14"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"266.45","1":"266.45"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"267.04","1":"267.04"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"268.06","1":"268.06"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"268.16","1":"268.16"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"269.72","1":"269.72"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"270.22","1":"270.22"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"270.06","1":"270.06"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"275.25","1":"275.25"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"289.01","1":"289.01"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"303.46","1":"303.46"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"308.79","1":"308.79"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"298.22","1":"298.22"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"290.08","1":"290.08"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"285.00","1":"285.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"286.00","1":"286.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"296.36","1":"296.36"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"299.92","1":"299.92"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"298.42","1":"298.42"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"300.16","1":"300.16"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"300.00","1":"300.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"314.68","1":"314.68"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"330.41","1":"330.41"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"330.71","1":"330.71"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"326.88","1":"326.88"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"332.80","1":"332.80"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"347.47","1":"347.47"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"347.44","1":"347.44"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"364.81","1":"364.81"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"382.45","1":"382.45"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"364.04","1":"364.04"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"360.60","1":"360.60"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"363.47","1":"363.47"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"345.30","1":"345.30"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"350.77","1":"350.77"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"346.41","1":"346.41"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"361.91","1":"361.91"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"367.32","1":"367.32"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"371.33","1":"371.33"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"360.93","1":"360.93"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"359.00","1":"359.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"358.25","1":"358.25"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"356.68","1":"356.68"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"350.27","1":"350.27"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"357.00","1":"357.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"373.67","1":"373.67"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"366.26","1":"366.26"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"367.25","1":"367.25"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"360.12","1":"360.12"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"361.00","1":"361.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"361.00","1":"361.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"361.00","1":"361.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"353.46","1":"353.46"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"346.02","1":"346.02"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"351.85","1":"351.85"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"360.00","1":"360.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"368.33","1":"368.33"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"360.67","1":"360.67"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"359.62","1":"359.62"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"355.77","1":"355.77"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"358.86","1":"358.86"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"359.75","1":"359.75"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"361.62","1":"361.62"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"356.50","1":"356.50"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"364.70","1":"364.70"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"362.26","1":"362.26"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"370.07","1":"370.07"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"370.00","1":"370.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"370.54","1":"370.54"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"370.50","1":"370.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"371.33","1":"371.33"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"380.01","1":"380.01"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"399.01","1":"399.01"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"404.26","1":"404.26"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"422.30","1":"422.30"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"436.27","1":"436.27"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"442.14","1":"442.14"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"420.04","1":"420.04"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"401.89","1":"401.89"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"399.09","1":"399.09"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"397.02","1":"397.02"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"397.00","1":"397.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"405.26","1":"405.26"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"405.79","1":"405.79"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"394.15","1":"394.15"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"385.22","1":"385.22"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"377.08","1":"377.08"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"380.82","1":"380.82"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"382.06","1":"382.06"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"389.67","1":"389.67"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"388.01","1":"388.01"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"388.46","1":"388.46"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"389.89","1":"389.89"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"407.23","1":"407.23"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"427.59","1":"427.59"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"448.96","1":"448.96"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"435.49","1":"435.49"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"419.75","1":"419.75"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"427.73","1":"427.73"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"434.57","1":"434.57"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"422.24","1":"422.24"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"404.90","1":"404.90"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"417.55","1":"417.55"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"412.96","1":"412.96"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"433.60","1":"433.60"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"440.06","1":"440.06"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"461.85","1":"461.85"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"484.94","1":"484.94"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"509.18","1":"509.18"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"514.45","1":"514.45"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"488.73","1":"488.73"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"487.18","1":"487.18"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"489.50","1":"489.50"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"513.97","1":"513.97"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"527.77","1":"527.77"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"529.99","1":"529.99"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"544.60","1":"544.60"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"567.45","1":"567.45"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"595.82","1":"595.82"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"585.09","1":"585.09"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"586.56","1":"586.56"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"577.40","1":"577.40"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"565.41","1":"565.41"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"580.64","1":"580.64"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"582.22","1":"582.22"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"607.68","1":"607.68"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"609.60","1":"609.60"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"590.14","1":"590.14"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"579.08","1":"579.08"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"583.79","1":"583.79"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"584.98","1":"584.98"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"555.74","1":"555.74"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"532.42","1":"532.42"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"514.85","1":"514.85"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"534.63","1":"534.63"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"526.36","1":"526.36"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"509.24","1":"509.24"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"519.24","1":"519.24"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"513.93","1":"513.93"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"513.32","1":"513.32"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"499.67","1":"499.67"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"498.37","1":"498.37"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"502.41","1":"502.41"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"525.86","1":"525.86"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"514.98","1":"514.98"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"512.81","1":"512.81"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"511.65","1":"511.65"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"522.67","1":"522.67"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"511.91","1":"511.91"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"506.17","1":"506.17"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"499.94","1":"499.94"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"489.84","1":"489.84"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"494.83","1":"494.83"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"484.41","1":"484.41"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"471.95","1":"471.95"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"463.94","1":"463.94"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"441.03","1":"441.03"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"418.98","1":"418.98"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"398.04","1":"398.04"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"416.73","1":"416.73"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"427.92","1":"427.92"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"446.33","1":"446.33"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"435.87","1":"435.87"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"439.87","1":"439.87"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"445.74","1":"445.74"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"446.27","1":"446.27"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"468.58","1":"468.58"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"478.47","1":"478.47"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"468.61","1":"468.61"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"466.11","1":"466.11"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"466.71","1":"466.71"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"468.32","1":"468.32"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"482.14","1":"482.14"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"478.52","1":"478.52"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"490.68","1":"490.68"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"493.75","1":"493.75"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"499.75","1":"499.75"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"511.27","1":"511.27"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"512.69","1":"512.69"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"513.16","1":"513.16"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"518.01","1":"518.01"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"515.13","1":"515.13"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"516.90","1":"516.90"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"523.00","1":"523.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"527.37","1":"527.37"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"525.35","1":"525.35"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"536.21","1":"536.21"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"533.71","1":"533.71"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"532.82","1":"532.82"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"545.43","1":"545.43"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"548.14","1":"548.14"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"535.03","1":"535.03"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"535.38","1":"535.38"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"460.75","1":"460.75"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"454.21","1":"454.21"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"450.82","1":"450.82"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"453.62","1":"453.62"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"455.96","1":"455.96"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"450.57","1":"450.57"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"467.88","1":"467.88"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"477.08","1":"477.08"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"474.84","1":"474.84"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"475.22","1":"475.22"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"475.16","1":"475.16"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"491.46","1":"491.46"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"502.46","1":"502.46"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"510.35","1":"510.35"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"520.64","1":"520.64"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"524.99","1":"524.99"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"526.81","1":"526.81"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"520.31","1":"520.31"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"538.24","1":"538.24"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"536.38","1":"536.38"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"535.06","1":"535.06"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"530.92","1":"530.92"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"531.87","1":"531.87"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"527.11","1":"527.11"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"526.26","1":"526.26"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"523.31","1":"523.31"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"526.15","1":"526.15"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"529.00","1":"529.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"527.32","1":"527.32"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"529.17","1":"529.17"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"531.86","1":"531.86"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"528.75","1":"528.75"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"525.87","1":"525.87"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"520.59","1":"520.59"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"516.68","1":"516.68"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"523.40","1":"523.40"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"520.37","1":"520.37"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"524.60","1":"524.60"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"533.89","1":"533.89"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"526.55","1":"526.55"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"520.65","1":"520.65"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"518.20","1":"518.20"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"510.87","1":"510.87"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"509.25","1":"509.25"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"519.14","1":"519.14"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"539.91","1":"539.91"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"540.03","1":"540.03"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"550.87","1":"550.87"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"566.38","1":"566.38"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"583.72","1":"583.72"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"576.74","1":"576.74"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"581.55","1":"581.55"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"564.03","1":"564.03"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"572.33","1":"572.33"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"581.45","1":"581.45"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"589.46","1":"589.46"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"576.40","1":"576.40"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"590.66","1":"590.66"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"606.61","1":"606.61"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"603.34","1":"603.34"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"602.17","1":"602.17"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"605.37","1":"605.37"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"607.17","1":"607.17"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"606.03","1":"606.03"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"607.33","1":"607.33"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"611.37","1":"611.37"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"612.14","1":"612.14"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"608.51","1":"608.51"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"603.73","1":"603.73"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"612.93","1":"612.93"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"602.64","1":"602.64"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"602.89","1":"602.89"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"602.33","1":"602.33"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"604.08","1":"604.08"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"614.77","1":"614.77"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"637.69","1":"637.69"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"649.78","1":"649.78"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"646.61","1":"646.61"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"654.60","1":"654.60"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"645.97","1":"645.97"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"640.35","1":"640.35"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"629.91","1":"629.91"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"601.77","1":"601.77"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"594.96","1":"594.96"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"587.40","1":"587.40"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"577.94","1":"577.94"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"566.74","1":"566.74"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"564.99","1":"564.99"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"576.09","1":"576.09"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"601.40","1":"601.40"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"582.40","1":"582.40"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"574.87","1":"574.87"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"561.79","1":"561.79"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"566.82","1":"566.82"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"563.21","1":"563.21"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"558.14","1":"558.14"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"552.79","1":"552.79"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"550.49","1":"550.49"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"546.22","1":"546.22"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"566.65","1":"566.65"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"563.47","1":"563.47"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"562.90","1":"562.90"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"556.37","1":"556.37"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"557.47","1":"557.47"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"560.03","1":"560.03"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"560.01","1":"560.01"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"558.38","1":"558.38"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"550.51","1":"550.51"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"559.39","1":"559.39"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"553.42","1":"553.42"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"554.77","1":"554.77"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"551.79","1":"551.79"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"550.07","1":"550.07"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"542.06","1":"542.06"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"548.61","1":"548.61"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"553.79","1":"553.79"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"553.85","1":"553.85"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"563.93","1":"563.93"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"563.27","1":"563.27"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"560.48","1":"560.48"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"557.72","1":"557.72"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"562.03","1":"562.03"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"560.88","1":"560.88"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"555.65","1":"555.65"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"555.18","1":"555.18"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"559.86","1":"559.86"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"564.98","1":"564.98"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"564.13","1":"564.13"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"550.55","1":"550.55"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"544.73","1":"544.73"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"541.88","1":"541.88"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"532.24","1":"532.24"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"538.95","1":"538.95"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"544.00","1":"544.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"559.05","1":"559.05"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"564.84","1":"564.84"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"570.00","1":"570.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"579.96","1":"579.96"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"604.93","1":"604.93"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"594.02","1":"594.02"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"589.25","1":"589.25"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"592.50","1":"592.50"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"585.60","1":"585.60"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"580.04","1":"580.04"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"580.00","1":"580.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"583.99","1":"583.99"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"578.83","1":"578.83"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"579.56","1":"579.56"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"585.16","1":"585.16"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"580.60","1":"580.60"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"581.00","1":"581.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"582.00","1":"582.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"583.81","1":"583.81"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"585.00","1":"585.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"585.01","1":"585.01"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"585.00","1":"585.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"585.20","1":"585.20"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"591.38","1":"591.38"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"590.00","1":"590.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"588.00","1":"588.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"588.14","1":"588.14"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"593.82","1":"593.82"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"608.39","1":"608.39"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"631.88","1":"631.88"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"626.00","1":"626.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"639.70","1":"639.70"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"657.70","1":"657.70"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"658.91","1":"658.91"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"652.26","1":"652.26"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"636.22","1":"636.22"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"632.55","1":"632.55"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"632.75","1":"632.75"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"634.01","1":"634.01"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"629.90","1":"629.90"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"632.00","1":"632.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"644.74","1":"644.74"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"639.00","1":"639.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"642.00","1":"642.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"632.34","1":"632.34"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"637.03","1":"637.03"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"650.00","1":"650.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"648.00","1":"648.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"655.91","1":"655.91"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"656.73","1":"656.73"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"689.56","1":"689.56"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"724.03","1":"724.03"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"739.39","1":"739.39"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"735.63","1":"735.63"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"725.00","1":"725.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"714.11","1":"714.11"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"712.82","1":"712.82"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"725.10","1":"725.10"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"734.92","1":"734.92"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"739.57","1":"739.57"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"724.54","1":"724.54"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"722.88","1":"722.88"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"723.48","1":"723.48"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"711.75","1":"711.75"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"678.47","1":"678.47"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"705.46","1":"705.46"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"699.70","1":"699.70"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"696.00","1":"696.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"699.60","1":"699.60"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"692.48","1":"692.48"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"683.12","1":"683.12"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"665.80","1":"665.80"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"656.90","1":"656.90"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"643.05","1":"643.05"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"617.55","1":"617.55"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"615.06","1":"615.06"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"619.31","1":"619.31"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"620.36","1":"620.36"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"618.90","1":"618.90"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"608.76","1":"608.76"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"609.50","1":"609.50"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"615.67","1":"615.67"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"616.38","1":"616.38"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"613.33","1":"613.33"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"624.11","1":"624.11"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"632.00","1":"632.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"650.69","1":"650.69"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"646.99","1":"646.99"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"636.14","1":"636.14"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"618.83","1":"618.83"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"627.48","1":"627.48"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"621.78","1":"621.78"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"621.32","1":"621.32"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"634.65","1":"634.65"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"646.26","1":"646.26"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"649.34","1":"649.34"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"667.96","1":"667.96"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"640.26","1":"640.26"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"631.86","1":"631.86"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"655.71","1":"655.71"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"650.89","1":"650.89"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"649.67","1":"649.67"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"662.95","1":"662.95"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"650.28","1":"650.28"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"660.61","1":"660.61"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"650.08","1":"650.08"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"651.36","1":"651.36"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"652.62","1":"652.62"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"648.85","1":"648.85"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"647.61","1":"647.61"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"645.50","1":"645.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"649.92","1":"649.92"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"660.17","1":"660.17"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"685.18","1":"685.18"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"681.65","1":"681.65"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"677.06","1":"677.06"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"680.16","1":"680.16"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"686.44","1":"686.44"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"686.72","1":"686.72"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"591.73","1":"591.73"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"618.80","1":"618.80"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"629.32","1":"629.32"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"631.31","1":"631.31"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"620.01","1":"620.01"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"627.61","1":"627.61"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"630.35","1":"630.35"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"615.79","1":"615.79"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"595.83","1":"595.83"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"603.17","1":"603.17"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"601.76","1":"601.76"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"600.52","1":"600.52"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"603.69","1":"603.69"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"601.02","1":"601.02"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"600.43","1":"600.43"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"600.84","1":"600.84"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"595.81","1":"595.81"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"591.13","1":"591.13"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"589.12","1":"589.12"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"586.86","1":"586.86"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"589.99","1":"589.99"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"595.00","1":"595.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"590.00","1":"590.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"589.40","1":"589.40"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"587.70","1":"587.70"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"586.73","1":"586.73"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"582.03","1":"582.03"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"580.58","1":"580.58"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"576.22","1":"576.22"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"583.95","1":"583.95"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"558.81","1":"558.81"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"547.44","1":"547.44"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"574.81","1":"574.81"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"578.00","1":"578.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"604.37","1":"604.37"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"623.46","1":"623.46"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"623.80","1":"623.80"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"617.68","1":"617.68"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"627.22","1":"627.22"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"607.55","1":"607.55"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"600.10","1":"600.10"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"599.33","1":"599.33"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"599.33","1":"599.33"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"598.32","1":"598.32"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"606.75","1":"606.75"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"621.12","1":"621.12"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"624.66","1":"624.66"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"626.27","1":"626.27"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"598.19","1":"598.19"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"597.79","1":"597.79"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"604.49","1":"604.49"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"603.29","1":"603.29"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"603.74","1":"603.74"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"609.26","1":"609.26"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"589.68","1":"589.68"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"581.00","1":"581.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"589.99","1":"589.99"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"596.67","1":"596.67"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"567.11","1":"567.11"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"559.38","1":"559.38"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"546.16","1":"546.16"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"546.50","1":"546.50"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"539.00","1":"539.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"540.00","1":"540.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"538.13","1":"538.13"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"542.99","1":"542.99"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"554.77","1":"554.77"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"555.66","1":"555.66"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"573.29","1":"573.29"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"560.00","1":"560.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"573.89","1":"573.89"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"567.55","1":"567.55"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"572.97","1":"572.97"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"568.70","1":"568.70"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"569.63","1":"569.63"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"573.64","1":"573.64"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"561.55","1":"561.55"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"559.00","1":"559.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"541.00","1":"541.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"539.14","1":"539.14"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"512.25","1":"512.25"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"486.64","1":"486.64"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"482.33","1":"482.33"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"489.12","1":"489.12"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"464.67","1":"464.67"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"474.07","1":"474.07"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"450.37","1":"450.37"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"427.86","1":"427.86"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"406.47","1":"406.47"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"386.16","1":"386.16"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"405.46","1":"405.46"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"399.15","1":"399.15"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"397.86","1":"397.86"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"417.75","1":"417.75"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"419.23","1":"419.23"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"422.43","1":"422.43"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"443.55","1":"443.55"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"464.10","1":"464.10"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"453.60","1":"453.60"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"430.92","1":"430.92"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"444.77","1":"444.77"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"466.44","1":"466.44"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"467.08","1":"467.08"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"468.23","1":"468.23"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"469.41","1":"469.41"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"465.01","1":"465.01"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"463.00","1":"463.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"479.72","1":"479.72"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"503.70","1":"503.70"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"528.83","1":"528.83"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"512.87","1":"512.87"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"508.61","1":"508.61"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"495.87","1":"495.87"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"496.40","1":"496.40"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"479.05","1":"479.05"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"458.69","1":"458.69"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"438.43","1":"438.43"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"416.81","1":"416.81"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"414.13","1":"414.13"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"427.44","1":"427.44"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"421.87","1":"421.87"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"415.35","1":"415.35"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"422.51","1":"422.51"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"442.18","1":"442.18"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"462.66","1":"462.66"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"476.32","1":"476.32"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"477.02","1":"477.02"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"483.00","1":"483.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"470.08","1":"470.08"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"446.58","1":"446.58"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"429.59","1":"429.59"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"435.02","1":"435.02"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"415.01","1":"415.01"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"417.20","1":"417.20"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"416.50","1":"416.50"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"402.27","1":"402.27"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"411.30","1":"411.30"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"431.86","1":"431.86"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"447.71","1":"447.71"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"442.34","1":"442.34"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"441.79","1":"441.79"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"441.18","1":"441.18"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"435.54","1":"435.54"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"437.77","1":"437.77"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"437.17","1":"437.17"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"439.00","1":"439.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"443.83","1":"443.83"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"443.00","1":"443.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"440.50","1":"440.50"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"440.17","1":"440.17"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"443.40","1":"443.40"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"442.73","1":"442.73"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"447.49","1":"447.49"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"446.45","1":"446.45"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"438.82","1":"438.82"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"435.00","1":"435.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"413.25","1":"413.25"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"398.33","1":"398.33"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"411.93","1":"411.93"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"395.57","1":"395.57"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"400.00","1":"400.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"399.90","1":"399.90"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"390.32","1":"390.32"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"394.71","1":"394.71"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"400.52","1":"400.52"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"417.39","1":"417.39"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"414.75","1":"414.75"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"410.06","1":"410.06"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"417.43","1":"417.43"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"426.78","1":"426.78"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"421.50","1":"421.50"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"429.90","1":"429.90"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"420.81","1":"420.81"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"416.45","1":"416.45"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"418.40","1":"418.40"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"420.66","1":"420.66"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"417.45","1":"417.45"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"420.75","1":"420.75"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"414.29","1":"414.29"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"408.00","1":"408.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"403.00","1":"403.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"407.33","1":"407.33"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"410.20","1":"410.20"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"413.08","1":"413.08"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"425.32","1":"425.32"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"445.47","1":"445.47"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"449.55","1":"449.55"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"446.40","1":"446.40"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"463.43","1":"463.43"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"469.37","1":"469.37"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"465.43","1":"465.43"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"470.77","1":"470.77"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"475.00","1":"475.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"483.83","1":"483.83"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"481.39","1":"481.39"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"482.50","1":"482.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"488.05","1":"488.05"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"495.81","1":"495.81"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"485.70","1":"485.70"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"483.92","1":"483.92"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"482.10","1":"482.10"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"475.00","1":"475.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"467.88","1":"467.88"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"475.25","1":"475.25"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"467.47","1":"467.47"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"461.50","1":"461.50"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"460.00","1":"460.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"457.88","1":"457.88"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"457.89","1":"457.89"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"459.00","1":"459.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"459.39","1":"459.39"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"459.00","1":"459.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"454.29","1":"454.29"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"475.80","1":"475.80"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"479.66","1":"479.66"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"477.00","1":"477.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"469.97","1":"469.97"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"465.00","1":"465.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"464.20","1":"464.20"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"462.56","1":"462.56"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"466.40","1":"466.40"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"463.49","1":"463.49"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"468.80","1":"468.80"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"465.14","1":"465.14"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"462.36","1":"462.36"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"462.12","1":"462.12"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"464.83","1":"464.83"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"460.87","1":"460.87"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"462.00","1":"462.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"460.77","1":"460.77"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"461.57","1":"461.57"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"462.88","1":"462.88"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"467.55","1":"467.55"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"470.33","1":"470.33"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"469.70","1":"469.70"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"470.89","1":"470.89"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"469.99","1":"469.99"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"470.75","1":"470.75"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"469.24","1":"469.24"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"414.15","1":"414.15"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"420.23","1":"420.23"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"417.73","1":"417.73"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"408.37","1":"408.37"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"406.26","1":"406.26"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"409.00","1":"409.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"410.00","1":"410.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"411.38","1":"411.38"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"410.01","1":"410.01"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"410.00","1":"410.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"415.13","1":"415.13"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"423.37","1":"423.37"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"416.59","1":"416.59"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"412.50","1":"412.50"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"414.90","1":"414.90"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"410.01","1":"410.01"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"407.23","1":"407.23"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"406.62","1":"406.62"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"408.00","1":"408.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"410.00","1":"410.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"406.06","1":"406.06"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"408.48","1":"408.48"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"403.01","1":"403.01"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"383.56","1":"383.56"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"394.89","1":"394.89"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"399.75","1":"399.75"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"399.00","1":"399.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"392.01","1":"392.01"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"402.61","1":"402.61"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"405.99","1":"405.99"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"405.99","1":"405.99"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"406.00","1":"406.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"403.97","1":"403.97"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"407.00","1":"407.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"409.85","1":"409.85"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"409.38","1":"409.38"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"411.95","1":"411.95"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"410.00","1":"410.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"409.34","1":"409.34"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"410.40","1":"410.40"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"411.00","1":"411.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"408.25","1":"408.25"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"402.00","1":"402.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"396.40","1":"396.40"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"401.77","1":"401.77"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"400.57","1":"400.57"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"403.72","1":"403.72"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"400.00","1":"400.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"393.50","1":"393.50"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"389.45","1":"389.45"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"375.60","1":"375.60"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"391.42","1":"391.42"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"401.98","1":"401.98"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"407.93","1":"407.93"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"410.51","1":"410.51"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"400.00","1":"400.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"403.00","1":"403.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"388.00","1":"388.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"389.87","1":"389.87"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"394.99","1":"394.99"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"375.31","1":"375.31"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"381.33","1":"381.33"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"387.00","1":"387.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"384.90","1":"384.90"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"381.50","1":"381.50"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"376.00","1":"376.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"370.30","1":"370.30"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"375.50","1":"375.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"380.09","1":"380.09"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"376.58","1":"376.58"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"370.20","1":"370.20"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"378.00","1":"378.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"379.75","1":"379.75"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"384.00","1":"384.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"393.33","1":"393.33"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"380.27","1":"380.27"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"384.41","1":"384.41"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"382.90","1":"382.90"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"372.24","1":"372.24"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"374.08","1":"374.08"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"369.92","1":"369.92"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"379.14","1":"379.14"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"375.25","1":"375.25"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"378.95","1":"378.95"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"374.91","1":"374.91"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"374.00","1":"374.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"374.64","1":"374.64"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"380.06","1":"380.06"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"379.85","1":"379.85"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"371.00","1":"371.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"383.90","1":"383.90"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"380.35","1":"380.35"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"379.09","1":"379.09"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"374.50","1":"374.50"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"379.68","1":"379.68"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"380.00","1":"380.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"376.00","1":"376.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"380.00","1":"380.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"379.75","1":"379.75"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"371.00","1":"371.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"374.65","1":"374.65"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"370.00","1":"370.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"372.00","1":"372.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"380.25","1":"380.25"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"377.11","1":"377.11"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"380.00","1":"380.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"371.70","1":"371.70"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"364.27","1":"364.27"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"364.27","1":"364.27"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"358.75","1":"358.75"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"355.00","1":"355.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"347.50","1":"347.50"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"341.91","1":"341.91"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"335.00","1":"335.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"323.50","1":"323.50"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"312.44","1":"312.44"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"296.82","1":"296.82"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"288.41","1":"288.41"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"274.96","1":"274.96"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"261.92","1":"261.92"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"249.26","1":"249.26"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"240.00","1":"240.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"242.61","1":"242.61"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"254.74","1":"254.74"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"258.00","1":"258.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"268.90","1":"268.90"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"275.00","1":"275.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"266.00","1":"266.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"279.30","1":"279.30"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"286.00","1":"286.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"296.36","1":"296.36"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"304.05","1":"304.05"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"319.25","1":"319.25"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"335.21","1":"335.21"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"351.97","1":"351.97"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"355.50","1":"355.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"351.58","1":"351.58"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"337.00","1":"337.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"344.85","1":"344.85"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"337.99","1":"337.99"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"338.90","1":"338.90"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"334.11","1":"334.11"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"337.50","1":"337.50"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"343.60","1":"343.60"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"350.00","1":"350.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"344.06","1":"344.06"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"344.14","1":"344.14"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"340.00","1":"340.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"339.33","1":"339.33"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"332.00","1":"332.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"326.71","1":"326.71"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"327.00","1":"327.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"325.00","1":"325.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"329.69","1":"329.69"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"338.14","1":"338.14"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"325.00","1":"325.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"328.96","1":"328.96"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"317.00","1":"317.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"310.69","1":"310.69"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"315.00","1":"315.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"318.00","1":"318.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"306.00","1":"306.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"319.62","1":"319.62"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"314.81","1":"314.81"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"313.18","1":"313.18"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"315.14","1":"315.14"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"308.77","1":"308.77"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"310.83","1":"310.83"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"312.00","1":"312.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"319.53","1":"319.53"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"320.00","1":"320.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"324.72","1":"324.72"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"331.00","1":"331.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"342.07","1":"342.07"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"347.65","1":"347.65"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"350.00","1":"350.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"345.59","1":"345.59"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"345.00","1":"345.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"343.00","1":"343.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"336.55","1":"336.55"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"336.21","1":"336.21"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"337.16","1":"337.16"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"338.00","1":"338.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"354.47","1":"354.47"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"365.77","1":"365.77"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"350.30","1":"350.30"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"348.14","1":"348.14"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"336.71","1":"336.71"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"336.46","1":"336.46"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"334.45","1":"334.45"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"329.98","1":"329.98"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"323.00","1":"323.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"317.36","1":"317.36"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"306.03","1":"306.03"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"315.80","1":"315.80"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"315.95","1":"315.95"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"318.05","1":"318.05"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"325.51","1":"325.51"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"325.56","1":"325.56"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"326.28","1":"326.28"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"316.82","1":"316.82"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"315.81","1":"315.81"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"309.93","1":"309.93"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"304.32","1":"304.32"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"305.00","1":"305.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"300.21","1":"300.21"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"314.64","1":"314.64"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"308.11","1":"308.11"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"305.50","1":"305.50"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"306.47","1":"306.47"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"309.80","1":"309.80"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"307.51","1":"307.51"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"307.00","1":"307.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"308.53","1":"308.53"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"308.50","1":"308.50"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"304.89","1":"304.89"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"310.00","1":"310.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"319.02","1":"319.02"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"317.58","1":"317.58"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"318.17","1":"318.17"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"317.00","1":"317.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"318.40","1":"318.40"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"315.54","1":"315.54"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"315.52","1":"315.52"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"319.90","1":"319.90"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"318.08","1":"318.08"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"317.80","1":"317.80"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"312.51","1":"312.51"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"318.99","1":"318.99"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"315.05","1":"315.05"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"316.95","1":"316.95"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"319.00","1":"319.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"319.89","1":"319.89"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"320.74","1":"320.74"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"324.15","1":"324.15"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"327.82","1":"327.82"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"325.67","1":"325.67"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"338.23","1":"338.23"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"339.00","1":"339.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"333.50","1":"333.50"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"335.23","1":"335.23"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"325.00","1":"325.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"328.54","1":"328.54"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"317.33","1":"317.33"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"324.00","1":"324.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"321.72","1":"321.72"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"323.00","1":"323.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"324.12","1":"324.12"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"330.31","1":"330.31"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"334.13","1":"334.13"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"330.21","1":"330.21"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"331.69","1":"331.69"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"294.62","1":"294.62"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"294.19","1":"294.19"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"284.80","1":"284.80"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"282.10","1":"282.10"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"285.10","1":"285.10"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"292.00","1":"292.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"291.58","1":"291.58"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"295.95","1":"295.95"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"296.17","1":"296.17"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"295.00","1":"295.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"290.04","1":"290.04"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"290.00","1":"290.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"275.50","1":"275.50"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"279.00","1":"279.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"270.80","1":"270.80"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"257.64","1":"257.64"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"251.51","1":"251.51"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"252.00","1":"252.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"246.27","1":"246.27"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"236.49","1":"236.49"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"233.66","1":"233.66"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"233.00","1":"233.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"244.65","1":"244.65"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"251.13","1":"251.13"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"254.22","1":"254.22"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"263.83","1":"263.83"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"251.89","1":"251.89"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"264.48","1":"264.48"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"269.00","1":"269.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"265.08","1":"265.08"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"256.30","1":"256.30"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"254.00","1":"254.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"254.80","1":"254.80"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"250.94","1":"250.94"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"251.17","1":"251.17"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"249.00","1":"249.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"252.54","1":"252.54"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"250.00","1":"250.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"252.00","1":"252.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"250.00","1":"250.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"244.01","1":"244.01"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"244.01","1":"244.01"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"242.73","1":"242.73"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"244.00","1":"244.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"253.17","1":"253.17"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"246.60","1":"246.60"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"252.00","1":"252.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"250.50","1":"250.50"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"245.00","1":"245.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"244.02","1":"244.02"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"242.75","1":"242.75"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"240.48","1":"240.48"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"236.17","1":"236.17"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"236.17","1":"236.17"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"226.46","1":"226.46"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"221.00","1":"221.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"226.84","1":"226.84"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"222.92","1":"222.92"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"227.95","1":"227.95"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"233.00","1":"233.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"233.00","1":"233.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"235.67","1":"235.67"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"241.33","1":"241.33"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"237.00","1":"237.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"237.00","1":"237.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"236.99","1":"236.99"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"240.75","1":"240.75"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"240.75","1":"240.75"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"234.00","1":"234.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"233.00","1":"233.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"234.57","1":"234.57"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"233.68","1":"233.68"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"230.89","1":"230.89"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"232.01","1":"232.01"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"232.42","1":"232.42"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"235.43","1":"235.43"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"242.60","1":"242.60"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"242.75","1":"242.75"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"254.88","1":"254.88"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"251.63","1":"251.63"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"261.87","1":"261.87"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"261.80","1":"261.80"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"256.68","1":"256.68"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"251.21","1":"251.21"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"252.00","1":"252.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"250.13","1":"250.13"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"250.00","1":"250.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"248.49","1":"248.49"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"250.72","1":"250.72"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"247.22","1":"247.22"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"250.00","1":"250.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"250.08","1":"250.08"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"255.00","1":"255.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"255.84","1":"255.84"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"263.00","1":"263.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"263.00","1":"263.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"273.00","1":"273.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"274.33","1":"274.33"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"281.40","1":"281.40"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"290.61","1":"290.61"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"305.14","1":"305.14"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"320.39","1":"320.39"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"314.82","1":"314.82"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"319.90","1":"319.90"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"333.79","1":"333.79"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"331.12","1":"331.12"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"331.90","1":"331.90"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"333.57","1":"333.57"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"350.24","1":"350.24"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"352.37","1":"352.37"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"369.96","1":"369.96"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"371.85","1":"371.85"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"377.28","1":"377.28"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"376.00","1":"376.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"370.59","1":"370.59"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"370.42","1":"370.42"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"370.00","1":"370.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"368.50","1":"368.50"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"360.81","1":"360.81"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"360.00","1":"360.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"361.00","1":"361.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"363.50","1":"363.50"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"363.50","1":"363.50"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"355.80","1":"355.80"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"373.59","1":"373.59"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"392.26","1":"392.26"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"392.44","1":"392.44"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"398.36","1":"398.36"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"401.24","1":"401.24"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"400.00","1":"400.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"400.00","1":"400.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"395.10","1":"395.10"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"414.85","1":"414.85"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"432.50","1":"432.50"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"430.63","1":"430.63"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"437.31","1":"437.31"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"445.32","1":"445.32"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"449.63","1":"449.63"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"472.11","1":"472.11"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"495.71","1":"495.71"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"514.27","1":"514.27"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"499.34","1":"499.34"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"524.17","1":"524.17"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"550.37","1":"550.37"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"571.98","1":"571.98"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"571.63","1":"571.63"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"563.68","1":"563.68"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"555.09","1":"555.09"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"531.67","1":"531.67"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"531.77","1":"531.77"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"539.31","1":"539.31"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"526.88","1":"526.88"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"553.22","1":"553.22"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"577.03","1":"577.03"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"563.89","1":"563.89"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"582.36","1":"582.36"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"583.33","1":"583.33"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"579.00","1":"579.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"580.00","1":"580.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"568.28","1":"568.28"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"561.07","1":"561.07"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"539.89","1":"539.89"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"535.81","1":"535.81"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"523.00","1":"523.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"533.13","1":"533.13"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"532.18","1":"532.18"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"530.01","1":"530.01"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"537.41","1":"537.41"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"537.26","1":"537.26"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"538.05","1":"538.05"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"549.43","1":"549.43"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"535.72","1":"535.72"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"525.00","1":"525.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"526.00","1":"526.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"520.59","1":"520.59"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"535.18","1":"535.18"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"538.41","1":"538.41"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"530.80","1":"530.80"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"532.45","1":"532.45"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"532.28","1":"532.28"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"530.00","1":"530.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"534.99","1":"534.99"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"521.21","1":"521.21"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"515.70","1":"515.70"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"522.00","1":"522.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"520.00","1":"520.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"516.98","1":"516.98"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"517.75","1":"517.75"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"519.16","1":"519.16"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"524.40","1":"524.40"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"526.88","1":"526.88"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"543.66","1":"543.66"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"525.06","1":"525.06"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"524.06","1":"524.06"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"528.00","1":"528.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"502.16","1":"502.16"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"490.00","1":"490.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"502.60","1":"502.60"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"525.00","1":"525.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"529.89","1":"529.89"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"523.00","1":"523.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"525.75","1":"525.75"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"523.03","1":"523.03"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"520.00","1":"520.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"529.99","1":"529.99"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"505.63","1":"505.63"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"522.00","1":"522.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"521.67","1":"521.67"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"522.73","1":"522.73"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"520.01","1":"520.01"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"539.59","1":"539.59"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"534.50","1":"534.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"537.00","1":"537.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"535.06","1":"535.06"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"526.33","1":"526.33"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"526.00","1":"526.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"540.97","1":"540.97"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"562.96","1":"562.96"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"532.02","1":"532.02"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"535.38","1":"535.38"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"496.00","1":"496.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"464.82","1":"464.82"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"441.45","1":"441.45"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"448.77","1":"448.77"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"458.50","1":"458.50"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"440.98","1":"440.98"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"452.44","1":"452.44"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"465.00","1":"465.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"489.33","1":"489.33"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"500.50","1":"500.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"498.56","1":"498.56"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"481.29","1":"481.29"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"487.03","1":"487.03"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"484.79","1":"484.79"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"476.09","1":"476.09"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"478.29","1":"478.29"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"480.00","1":"480.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"489.01","1":"489.01"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"480.27","1":"480.27"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"470.00","1":"470.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"472.00","1":"472.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"473.05","1":"473.05"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"476.70","1":"476.70"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"512.45","1":"512.45"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"533.82","1":"533.82"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"517.44","1":"517.44"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"524.00","1":"524.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"535.57","1":"535.57"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"544.03","1":"544.03"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"542.00","1":"542.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"548.35","1":"548.35"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"559.42","1":"559.42"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"505.78","1":"505.78"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"507.86","1":"507.86"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"515.65","1":"515.65"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"527.06","1":"527.06"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"525.00","1":"525.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"518.53","1":"518.53"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"523.72","1":"523.72"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"521.00","1":"521.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"517.22","1":"517.22"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"517.63","1":"517.63"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"523.78","1":"523.78"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"524.40","1":"524.40"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"526.86","1":"526.86"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"520.00","1":"520.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"520.41","1":"520.41"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"523.00","1":"523.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"527.51","1":"527.51"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"525.23","1":"525.23"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"529.00","1":"529.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"525.11","1":"525.11"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"525.80","1":"525.80"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"531.68","1":"531.68"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"533.26","1":"533.26"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"526.50","1":"526.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"532.53","1":"532.53"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"530.89","1":"530.89"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"529.27","1":"529.27"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"530.05","1":"530.05"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"530.01","1":"530.01"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"529.47","1":"529.47"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"525.00","1":"525.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"519.89","1":"519.89"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"515.37","1":"515.37"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"509.81","1":"509.81"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"509.35","1":"509.35"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"505.10","1":"505.10"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"506.15","1":"506.15"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"499.82","1":"499.82"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"501.28","1":"501.28"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"508.96","1":"508.96"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"515.00","1":"515.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"515.10","1":"515.10"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"525.00","1":"525.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"564.37","1":"564.37"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"586.29","1":"586.29"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"564.84","1":"564.84"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"565.13","1":"565.13"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"561.13","1":"561.13"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"559.69","1":"559.69"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"560.74","1":"560.74"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"564.98","1":"564.98"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"560.59","1":"560.59"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"602.63","1":"602.63"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"630.00","1":"630.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"628.56","1":"628.56"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"601.08","1":"601.08"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"589.99","1":"589.99"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"596.00","1":"596.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"603.35","1":"603.35"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"607.61","1":"607.61"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"621.39","1":"621.39"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"636.87","1":"636.87"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"615.26","1":"615.26"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"615.00","1":"615.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"600.54","1":"600.54"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"599.57","1":"599.57"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"598.36","1":"598.36"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"595.90","1":"595.90"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"595.78","1":"595.78"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"592.00","1":"592.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"605.65","1":"605.65"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"599.95","1":"599.95"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"595.62","1":"595.62"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"597.00","1":"597.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"596.53","1":"596.53"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"611.85","1":"611.85"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"614.61","1":"614.61"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"621.52","1":"621.52"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"626.36","1":"626.36"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"625.00","1":"625.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"627.98","1":"627.98"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"629.00","1":"629.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"621.21","1":"621.21"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"616.31","1":"616.31"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"615.32","1":"615.32"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"606.92","1":"606.92"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"600.03","1":"600.03"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"605.70","1":"605.70"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"605.50","1":"605.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"608.80","1":"608.80"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"607.01","1":"607.01"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"617.18","1":"617.18"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"627.82","1":"627.82"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"625.01","1":"625.01"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"643.08","1":"643.08"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"627.72","1":"627.72"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"629.50","1":"629.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"629.55","1":"629.55"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"628.00","1":"628.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"621.41","1":"621.41"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"618.35","1":"618.35"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"614.31","1":"614.31"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"614.00","1":"614.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"600.00","1":"600.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"603.24","1":"603.24"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"587.10","1":"587.10"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"585.50","1":"585.50"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"616.45","1":"616.45"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"617.62","1":"617.62"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"611.00","1":"611.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"606.36","1":"606.36"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"607.99","1":"607.99"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"608.50","1":"608.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"599.64","1":"599.64"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"602.00","1":"602.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"603.00","1":"603.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"614.43","1":"614.43"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"612.88","1":"612.88"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"604.01","1":"604.01"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"605.48","1":"605.48"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"624.77","1":"624.77"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"615.39","1":"615.39"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"618.94","1":"618.94"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"604.99","1":"604.99"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"603.05","1":"603.05"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"613.10","1":"613.10"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"612.63","1":"612.63"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"619.81","1":"619.81"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"622.00","1":"622.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"615.19","1":"615.19"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"616.50","1":"616.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"618.33","1":"618.33"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"622.00","1":"622.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"610.16","1":"610.16"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"612.50","1":"612.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"619.19","1":"619.19"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"615.00","1":"615.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"603.82","1":"603.82"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"604.95","1":"604.95"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"607.82","1":"607.82"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"617.50","1":"617.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"612.04","1":"612.04"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"619.81","1":"619.81"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"630.00","1":"630.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"637.21","1":"637.21"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"635.00","1":"635.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"635.02","1":"635.02"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"645.70","1":"645.70"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"640.05","1":"640.05"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"645.67","1":"645.67"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"638.00","1":"638.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"637.00","1":"637.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"636.69","1":"636.69"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"624.90","1":"624.90"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"624.98","1":"624.98"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"624.00","1":"624.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"620.00","1":"620.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"617.50","1":"617.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"615.00","1":"615.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"598.12","1":"598.12"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"598.50","1":"598.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"598.59","1":"598.59"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"591.13","1":"591.13"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"599.00","1":"599.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"599.81","1":"599.81"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"599.94","1":"599.94"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"594.62","1":"594.62"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"595.30","1":"595.30"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"595.42","1":"595.42"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"610.10","1":"610.10"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"610.02","1":"610.02"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"620.07","1":"620.07"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"625.63","1":"625.63"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"630.08","1":"630.08"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"629.99","1":"629.99"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"629.96","1":"629.96"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"623.47","1":"623.47"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"624.06","1":"624.06"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"626.28","1":"626.28"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"627.83","1":"627.83"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"625.00","1":"625.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"634.40","1":"634.40"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"659.75","1":"659.75"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"664.75","1":"664.75"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"667.72","1":"667.72"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"658.14","1":"658.14"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"652.73","1":"652.73"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"668.21","1":"668.21"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"672.34","1":"672.34"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"674.61","1":"674.61"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"676.00","1":"676.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"663.03","1":"663.03"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"670.25","1":"670.25"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"670.00","1":"670.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"670.00","1":"670.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"679.95","1":"679.95"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"680.00","1":"680.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"676.00","1":"676.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"676.00","1":"676.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"670.00","1":"670.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"660.00","1":"660.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"655.00","1":"655.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"649.47","1":"649.47"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"649.99","1":"649.99"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"649.99","1":"649.99"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"640.00","1":"640.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"640.00","1":"640.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"631.66","1":"631.66"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"624.99","1":"624.99"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"625.30","1":"625.30"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"625.75","1":"625.75"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"614.90","1":"614.90"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"618.13","1":"618.13"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"580.98","1":"580.98"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"616.43","1":"616.43"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"618.00","1":"618.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"625.00","1":"625.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"635.13","1":"635.13"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"605.27","1":"605.27"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"625.00","1":"625.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"642.50","1":"642.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"641.61","1":"641.61"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"661.53","1":"661.53"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"665.65","1":"665.65"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"642.63","1":"642.63"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"642.91","1":"642.91"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"649.49","1":"649.49"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"645.65","1":"645.65"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"639.67","1":"639.67"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"634.02","1":"634.02"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"635.93","1":"635.93"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"631.00","1":"631.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"634.60","1":"634.60"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"638.67","1":"638.67"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"644.57","1":"644.57"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"645.01","1":"645.01"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"646.00","1":"646.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"639.44","1":"639.44"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"646.43","1":"646.43"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"648.16","1":"648.16"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"653.41","1":"653.41"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"659.16","1":"659.16"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"590.50","1":"590.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"584.17","1":"584.17"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"590.91","1":"590.91"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"595.00","1":"595.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"595.24","1":"595.24"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"616.04","1":"616.04"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"597.64","1":"597.64"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"605.28","1":"605.28"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"608.00","1":"608.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"595.99","1":"595.99"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"598.57","1":"598.57"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"602.58","1":"602.58"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"619.78","1":"619.78"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"615.74","1":"615.74"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"610.00","1":"610.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"610.25","1":"610.25"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"611.09","1":"611.09"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"604.00","1":"604.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"607.49","1":"607.49"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"608.00","1":"608.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"608.14","1":"608.14"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"605.30","1":"605.30"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"607.00","1":"607.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"600.89","1":"600.89"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"603.00","1":"603.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"608.50","1":"608.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"616.91","1":"616.91"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"617.10","1":"617.10"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"617.88","1":"617.88"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"614.00","1":"614.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"614.00","1":"614.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"620.20","1":"620.20"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"619.99","1":"619.99"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"610.75","1":"610.75"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"608.45","1":"608.45"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"604.00","1":"604.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"600.46","1":"600.46"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"599.78","1":"599.78"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"613.32","1":"613.32"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"606.55","1":"606.55"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"595.71","1":"595.71"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"595.46","1":"595.46"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"599.99","1":"599.99"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"600.00","1":"600.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"597.11","1":"597.11"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"595.63","1":"595.63"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"589.21","1":"589.21"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"588.50","1":"588.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"585.50","1":"585.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"583.77","1":"583.77"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"585.93","1":"585.93"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"585.00","1":"585.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"578.08","1":"578.08"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"584.00","1":"584.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"584.00","1":"584.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"584.73","1":"584.73"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"588.50","1":"588.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"582.63","1":"582.63"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"584.00","1":"584.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"589.69","1":"589.69"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"581.11","1":"581.11"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"584.00","1":"584.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"582.02","1":"582.02"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"589.83","1":"589.83"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"590.00","1":"590.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"592.00","1":"592.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"585.10","1":"585.10"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"595.00","1":"595.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"610.00","1":"610.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"614.68","1":"614.68"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"600.03","1":"600.03"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"600.47","1":"600.47"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"595.00","1":"595.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"601.00","1":"601.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"606.00","1":"606.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"621.30","1":"621.30"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"626.15","1":"626.15"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"626.37","1":"626.37"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"631.21","1":"631.21"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"632.47","1":"632.47"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"632.02","1":"632.02"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"626.75","1":"626.75"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"624.90","1":"624.90"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"629.75","1":"629.75"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"622.82","1":"622.82"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"630.49","1":"630.49"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"635.27","1":"635.27"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"630.29","1":"630.29"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"630.66","1":"630.66"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"639.85","1":"639.85"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"646.00","1":"646.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"638.00","1":"638.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"630.00","1":"630.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"632.95","1":"632.95"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"634.66","1":"634.66"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"636.17","1":"636.17"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"626.50","1":"626.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"613.00","1":"613.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"633.14","1":"633.14"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"628.03","1":"628.03"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"629.75","1":"629.75"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"629.82","1":"629.82"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"616.36","1":"616.36"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"619.67","1":"619.67"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"616.00","1":"616.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"624.14","1":"624.14"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"619.99","1":"619.99"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"619.03","1":"619.03"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"618.00","1":"618.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"620.00","1":"620.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"575.10","1":"575.10"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"618.23","1":"618.23"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"634.90","1":"634.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"640.00","1":"640.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"650.00","1":"650.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"649.99","1":"649.99"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"634.90","1":"634.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"633.00","1":"633.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"637.50","1":"637.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"643.00","1":"643.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"637.00","1":"637.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"639.00","1":"639.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"641.00","1":"641.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"639.00","1":"639.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"638.00","1":"638.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"625.00","1":"625.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"623.00","1":"623.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"632.90","1":"632.90"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"640.00","1":"640.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"638.10","1":"638.10"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"623.00","1":"623.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"625.00","1":"625.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"630.00","1":"630.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"628.00","1":"628.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"628.00","1":"628.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"637.00","1":"637.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"640.00","1":"640.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"639.90","1":"639.90"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"628.60","1":"628.60"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"622.10","1":"622.10"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"639.89","1":"639.89"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"630.00","1":"630.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"619.99","1":"619.99"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"599.99","1":"599.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"610.00","1":"610.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"616.99","1":"616.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"620.00","1":"620.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"610.00","1":"610.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"599.99","1":"599.99"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"587.00","1":"587.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"584.95","1":"584.95"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"587.00","1":"587.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"591.50","1":"591.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"591.50","1":"591.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"595.00","1":"595.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"600.00","1":"600.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"615.50","1":"615.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"621.50","1":"621.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"615.00","1":"615.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"626.30","1":"626.30"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"620.00","1":"620.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"619.99","1":"619.99"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"627.95","1":"627.95"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"634.80","1":"634.80"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"628.00","1":"628.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"649.00","1":"649.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"635.50","1":"635.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"630.50","1":"630.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"649.00","1":"649.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"651.00","1":"651.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"648.75","1":"648.75"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"640.00","1":"640.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"640.00","1":"640.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"639.90","1":"639.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"640.00","1":"640.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"635.04","1":"635.04"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"630.00","1":"630.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"625.00","1":"625.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"630.00","1":"630.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"629.99","1":"629.99"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"629.00","1":"629.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"622.10","1":"622.10"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"615.00","1":"615.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"617.00","1":"617.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"621.00","1":"621.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"621.00","1":"621.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"617.02","1":"617.02"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"618.00","1":"618.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"617.00","1":"617.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"618.50","1":"618.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"621.00","1":"621.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"624.00","1":"624.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"619.98","1":"619.98"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"619.90","1":"619.90"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"611.00","1":"611.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"616.85","1":"616.85"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"611.00","1":"611.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"616.99","1":"616.99"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"615.00","1":"615.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"615.00","1":"615.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"610.00","1":"610.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"590.62","1":"590.62"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"597.99","1":"597.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"598.00","1":"598.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"600.00","1":"600.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"590.00","1":"590.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"590.00","1":"590.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"590.00","1":"590.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"578.99","1":"578.99"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"580.00","1":"580.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"565.00","1":"565.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"578.78","1":"578.78"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"578.00","1":"578.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"570.00","1":"570.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"585.00","1":"585.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"611.38","1":"611.38"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"593.00","1":"593.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"590.00","1":"590.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"597.00","1":"597.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"603.50","1":"603.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"600.01","1":"600.01"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"603.02","1":"603.02"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"617.89","1":"617.89"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"620.00","1":"620.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"618.97","1":"618.97"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"630.00","1":"630.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"631.00","1":"631.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"650.00","1":"650.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"640.00","1":"640.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"639.00","1":"639.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"562.50","1":"562.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"575.00","1":"575.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"599.90","1":"599.90"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"599.99","1":"599.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"591.21","1":"591.21"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"615.00","1":"615.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"599.00","1":"599.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"598.00","1":"598.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"589.05","1":"589.05"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"590.00","1":"590.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"585.00","1":"585.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"580.10","1":"580.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"579.97","1":"579.97"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"568.00","1":"568.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"568.00","1":"568.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"585.00","1":"585.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"572.90","1":"572.90"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"556.00","1":"556.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"568.95","1":"568.95"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"533.00","1":"533.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"560.00","1":"560.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"562.36","1":"562.36"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"520.00","1":"520.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"525.00","1":"525.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"554.00","1":"554.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"541.00","1":"541.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"539.00","1":"539.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"532.90","1":"532.90"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"526.98","1":"526.98"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"522.00","1":"522.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"523.00","1":"523.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"530.00","1":"530.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"525.00","1":"525.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"525.00","1":"525.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"525.00","1":"525.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"525.00","1":"525.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"516.01","1":"516.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"517.00","1":"517.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"509.50","1":"509.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"509.98","1":"509.98"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"519.99","1":"519.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"519.99","1":"519.99"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"520.00","1":"520.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"519.95","1":"519.95"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"520.00","1":"520.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"522.00","1":"522.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"518.00","1":"518.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"527.09","1":"527.09"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"520.11","1":"520.11"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"539.94","1":"539.94"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"520.00","1":"520.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"526.36","1":"526.36"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"530.00","1":"530.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"530.00","1":"530.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"530.00","1":"530.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"535.00","1":"535.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"537.81","1":"537.81"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"540.01","1":"540.01"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"543.94","1":"543.94"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"543.00","1":"543.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"547.00","1":"547.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"549.00","1":"549.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"548.89","1":"548.89"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"549.50","1":"549.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"547.31","1":"547.31"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"544.00","1":"544.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"549.00","1":"549.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"548.03","1":"548.03"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"549.81","1":"549.81"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"541.02","1":"541.02"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"541.59","1":"541.59"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"544.50","1":"544.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"546.00","1":"546.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"543.60","1":"543.60"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"543.60","1":"543.60"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"542.44","1":"542.44"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"543.90","1":"543.90"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"536.00","1":"536.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"540.00","1":"540.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"545.00","1":"545.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"547.90","1":"547.90"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"546.41","1":"546.41"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"549.99","1":"549.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"549.99","1":"549.99"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"550.50","1":"550.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"553.94","1":"553.94"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"555.52","1":"555.52"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"550.00","1":"550.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"550.00","1":"550.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"545.50","1":"545.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"545.25","1":"545.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"550.00","1":"550.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"550.00","1":"550.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"550.00","1":"550.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"545.00","1":"545.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"545.00","1":"545.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"543.02","1":"543.02"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"542.00","1":"542.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"535.00","1":"535.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"543.00","1":"543.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"533.00","1":"533.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"530.00","1":"530.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"527.00","1":"527.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"527.99","1":"527.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"528.85","1":"528.85"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"530.00","1":"530.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"532.00","1":"532.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"525.00","1":"525.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"525.00","1":"525.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"530.50","1":"530.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"525.00","1":"525.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"528.00","1":"528.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"529.15","1":"529.15"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"527.95","1":"527.95"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"525.00","1":"525.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"526.00","1":"526.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"539.99","1":"539.99"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"530.02","1":"530.02"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"535.00","1":"535.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"539.90","1":"539.90"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"538.01","1":"538.01"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"530.05","1":"530.05"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"536.99","1":"536.99"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"534.85","1":"534.85"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"537.70","1":"537.70"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"543.89","1":"543.89"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"545.00","1":"545.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"539.99","1":"539.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"553.00","1":"553.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"557.00","1":"557.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"547.00","1":"547.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"546.00","1":"546.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"545.40","1":"545.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"549.00","1":"549.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"548.00","1":"548.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"547.00","1":"547.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"545.01","1":"545.01"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"548.00","1":"548.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"546.99","1":"546.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"546.75","1":"546.75"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"544.90","1":"544.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"545.00","1":"545.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"547.00","1":"547.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"545.00","1":"545.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"546.00","1":"546.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"547.70","1":"547.70"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"545.00","1":"545.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"547.80","1":"547.80"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"545.00","1":"545.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"535.50","1":"535.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"547.77","1":"547.77"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"560.00","1":"560.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"550.10","1":"550.10"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"543.00","1":"543.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"546.00","1":"546.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"543.00","1":"543.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"545.00","1":"545.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"544.85","1":"544.85"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"544.01","1":"544.01"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"550.00","1":"550.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"550.00","1":"550.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"546.50","1":"546.50"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"560.00","1":"560.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"547.00","1":"547.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"550.00","1":"550.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"539.00","1":"539.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"534.00","1":"534.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"549.90","1":"549.90"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"540.00","1":"540.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"539.95","1":"539.95"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"551.00","1":"551.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"544.28","1":"544.28"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"550.00","1":"550.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"540.00","1":"540.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"543.00","1":"543.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"545.00","1":"545.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"559.00","1":"559.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"563.95","1":"563.95"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"566.54","1":"566.54"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"540.00","1":"540.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"548.00","1":"548.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"548.75","1":"548.75"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"537.50","1":"537.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"530.00","1":"530.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"529.65","1":"529.65"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"510.53","1":"510.53"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"500.00","1":"500.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"500.99","1":"500.99"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"490.00","1":"490.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"480.01","1":"480.01"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"480.00","1":"480.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"474.00","1":"474.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"470.00","1":"470.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"460.00","1":"460.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"450.00","1":"450.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"448.18","1":"448.18"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"455.00","1":"455.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"460.00","1":"460.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"459.00","1":"459.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"460.00","1":"460.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"468.00","1":"468.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"474.95","1":"474.95"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"485.00","1":"485.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"483.00","1":"483.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"480.00","1":"480.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"480.00","1":"480.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"480.00","1":"480.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"480.00","1":"480.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"492.50","1":"492.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"486.14","1":"486.14"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"500.00","1":"500.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"486.00","1":"486.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"478.51","1":"478.51"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"478.10","1":"478.10"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"479.17","1":"479.17"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"473.00","1":"473.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"469.50","1":"469.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"474.20","1":"474.20"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"474.99","1":"474.99"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"478.98","1":"478.98"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"475.00","1":"475.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"470.00","1":"470.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"475.49","1":"475.49"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"470.00","1":"470.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"470.00","1":"470.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"470.00","1":"470.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"469.00","1":"469.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"469.00","1":"469.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"467.51","1":"467.51"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"468.00","1":"468.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"469.50","1":"469.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"470.00","1":"470.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"465.00","1":"465.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"468.00","1":"468.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"471.00","1":"471.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"472.00","1":"472.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"471.00","1":"471.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"473.00","1":"473.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"474.89","1":"474.89"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"471.00","1":"471.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"470.00","1":"470.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"471.90","1":"471.90"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"472.00","1":"472.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"471.90","1":"471.90"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"470.00","1":"470.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"471.50","1":"471.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"478.99","1":"478.99"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"419.15","1":"419.15"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"414.70","1":"414.70"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"421.95","1":"421.95"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"420.00","1":"420.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"419.00","1":"419.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"410.55","1":"410.55"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"436.99","1":"436.99"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"440.00","1":"440.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"436.50","1":"436.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"434.00","1":"434.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"433.00","1":"433.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"438.00","1":"438.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"428.00","1":"428.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"426.00","1":"426.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"425.00","1":"425.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"425.15","1":"425.15"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"423.90","1":"423.90"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"419.99","1":"419.99"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"419.00","1":"419.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"416.14","1":"416.14"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"428.00","1":"428.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"420.91","1":"420.91"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"419.14","1":"419.14"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"418.52","1":"418.52"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"417.50","1":"417.50"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"418.13","1":"418.13"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"416.50","1":"416.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"415.00","1":"415.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"413.00","1":"413.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"414.00","1":"414.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"414.13","1":"414.13"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"414.98","1":"414.98"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"417.02","1":"417.02"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"427.62","1":"427.62"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"430.92","1":"430.92"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"451.38","1":"451.38"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"432.21","1":"432.21"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"419.83","1":"419.83"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"422.24","1":"422.24"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"415.21","1":"415.21"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"357.08","1":"357.08"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"341.10","1":"341.10"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"330.98","1":"330.98"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"328.93","1":"328.93"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"328.19","1":"328.19"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"328.62","1":"328.62"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"336.56","1":"336.56"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"336.17","1":"336.17"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"357.00","1":"357.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"352.05","1":"352.05"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"350.10","1":"350.10"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"358.31","1":"358.31"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"356.89","1":"356.89"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"361.11","1":"361.11"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"377.77","1":"377.77"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"380.00","1":"380.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"389.69","1":"389.69"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"387.09","1":"387.09"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"384.00","1":"384.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"379.94","1":"379.94"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"369.81","1":"369.81"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"372.00","1":"372.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"368.33","1":"368.33"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"366.59","1":"366.59"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"368.50","1":"368.50"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"372.67","1":"372.67"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"372.00","1":"372.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"370.71","1":"370.71"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"380.00","1":"380.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"384.00","1":"384.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"399.00","1":"399.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"397.60","1":"397.60"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"399.78","1":"399.78"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"386.26","1":"386.26"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"381.41","1":"381.41"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"383.80","1":"383.80"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"391.63","1":"391.63"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"390.41","1":"390.41"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"381.40","1":"381.40"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"380.99","1":"380.99"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"381.27","1":"381.27"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"377.04","1":"377.04"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"376.16","1":"376.16"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"368.89","1":"368.89"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"374.00","1":"374.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"374.09","1":"374.09"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"373.07","1":"373.07"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"369.09","1":"369.09"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"366.00","1":"366.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"355.04","1":"355.04"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"356.89","1":"356.89"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"360.80","1":"360.80"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"354.90","1":"354.90"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"353.13","1":"353.13"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"353.06","1":"353.06"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"346.09","1":"346.09"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"344.08","1":"344.08"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"338.93","1":"338.93"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"335.79","1":"335.79"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"337.46","1":"337.46"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"339.90","1":"339.90"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"339.00","1":"339.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"338.06","1":"338.06"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"351.95","1":"351.95"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"366.81","1":"366.81"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"369.92","1":"369.92"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"366.14","1":"366.14"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"367.25","1":"367.25"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"379.91","1":"379.91"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"375.66","1":"375.66"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"375.00","1":"375.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"372.50","1":"372.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"374.00","1":"374.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"371.00","1":"371.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"372.98","1":"372.98"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"380.00","1":"380.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"380.00","1":"380.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"391.13","1":"391.13"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"406.98","1":"406.98"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"410.60","1":"410.60"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"409.50","1":"409.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"408.00","1":"408.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"415.25","1":"415.25"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"425.35","1":"425.35"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"435.50","1":"435.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"430.33","1":"430.33"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"427.85","1":"427.85"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"422.54","1":"422.54"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"413.47","1":"413.47"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"416.37","1":"416.37"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"426.00","1":"426.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"425.09","1":"425.09"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"430.68","1":"430.68"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"427.37","1":"427.37"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"427.61","1":"427.61"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"429.77","1":"429.77"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"430.19","1":"430.19"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"449.28","1":"449.28"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"444.00","1":"444.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"453.99","1":"453.99"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"465.00","1":"465.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"460.00","1":"460.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"460.33","1":"460.33"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"471.46","1":"471.46"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"471.38","1":"471.38"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"460.54","1":"460.54"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"470.94","1":"470.94"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"486.79","1":"486.79"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"482.68","1":"482.68"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"484.00","1":"484.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"489.99","1":"489.99"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"492.50","1":"492.50"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"484.46","1":"484.46"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"485.20","1":"485.20"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"485.22","1":"485.22"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"488.91","1":"488.91"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"488.49","1":"488.49"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"490.00","1":"490.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"495.00","1":"495.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"495.01","1":"495.01"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"496.00","1":"496.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"494.75","1":"494.75"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"476.19","1":"476.19"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"470.40","1":"470.40"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"470.00","1":"470.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"464.04","1":"464.04"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"450.33","1":"450.33"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"460.00","1":"460.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"492.69","1":"492.69"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"504.56","1":"504.56"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"514.23","1":"514.23"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"503.18","1":"503.18"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"509.90","1":"509.90"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"502.56","1":"502.56"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"509.00","1":"509.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"503.00","1":"503.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"502.00","1":"502.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"495.91","1":"495.91"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"500.00","1":"500.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"500.00","1":"500.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"498.00","1":"498.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"499.00","1":"499.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"507.00","1":"507.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"507.21","1":"507.21"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"510.00","1":"510.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"510.00","1":"510.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"522.11","1":"522.11"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"515.00","1":"515.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"513.00","1":"513.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"508.58","1":"508.58"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"494.80","1":"494.80"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"494.00","1":"494.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"493.00","1":"493.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"506.96","1":"506.96"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"512.66","1":"512.66"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"513.00","1":"513.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"513.00","1":"513.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"508.02","1":"508.02"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"490.00","1":"490.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"479.78","1":"479.78"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"496.56","1":"496.56"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"484.89","1":"484.89"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"471.26","1":"471.26"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"470.05","1":"470.05"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"505.30","1":"505.30"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"543.20","1":"543.20"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"530.00","1":"530.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"512.19","1":"512.19"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"524.24","1":"524.24"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"512.00","1":"512.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"510.00","1":"510.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"512.00","1":"512.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"506.77","1":"506.77"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"510.00","1":"510.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"514.92","1":"514.92"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"515.00","1":"515.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"510.18","1":"510.18"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"502.22","1":"502.22"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"520.00","1":"520.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"507.05","1":"507.05"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"500.07","1":"500.07"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"505.12","1":"505.12"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"509.00","1":"509.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"507.60","1":"507.60"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"509.20","1":"509.20"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"507.52","1":"507.52"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"510.09","1":"510.09"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"514.50","1":"514.50"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"510.26","1":"510.26"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"512.90","1":"512.90"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"514.52","1":"514.52"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"516.53","1":"516.53"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"509.44","1":"509.44"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"508.00","1":"508.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"510.86","1":"510.86"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"508.92","1":"508.92"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"547.09","1":"547.09"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"573.13","1":"573.13"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"574.77","1":"574.77"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"566.35","1":"566.35"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"560.38","1":"560.38"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"565.43","1":"565.43"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"533.16","1":"533.16"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"528.97","1":"528.97"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"531.63","1":"531.63"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"536.28","1":"536.28"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"550.05","1":"550.05"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"555.56","1":"555.56"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"577.40","1":"577.40"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"595.18","1":"595.18"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"585.18","1":"585.18"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"570.26","1":"570.26"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"569.94","1":"569.94"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"581.87","1":"581.87"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"622.99","1":"622.99"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"649.82","1":"649.82"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"653.67","1":"653.67"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"684.76","1":"684.76"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"711.87","1":"711.87"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"703.63","1":"703.63"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"660.69","1":"660.69"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"670.34","1":"670.34"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"678.99","1":"678.99"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"671.24","1":"671.24"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"664.56","1":"664.56"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"665.08","1":"665.08"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"660.33","1":"660.33"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"670.88","1":"670.88"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"673.65","1":"673.65"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"678.22","1":"678.22"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"677.93","1":"677.93"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"680.49","1":"680.49"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"678.11","1":"678.11"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"684.23","1":"684.23"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"683.94","1":"683.94"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"681.00","1":"681.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"684.32","1":"684.32"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"681.46","1":"681.46"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"693.67","1":"693.67"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"697.39","1":"697.39"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"731.01","1":"731.01"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"725.04","1":"725.04"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"726.76","1":"726.76"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"724.55","1":"724.55"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"710.36","1":"710.36"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"710.22","1":"710.22"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"705.16","1":"705.16"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"714.70","1":"714.70"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"713.58","1":"713.58"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"716.90","1":"716.90"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"713.00","1":"713.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"707.00","1":"707.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"715.12","1":"715.12"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"701.46","1":"701.46"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"711.94","1":"711.94"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"700.00","1":"700.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"709.07","1":"709.07"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"704.81","1":"704.81"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"709.99","1":"709.99"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"702.52","1":"702.52"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"715.00","1":"715.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"691.97","1":"691.97"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"705.84","1":"705.84"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"709.95","1":"709.95"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"705.92","1":"705.92"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"699.35","1":"699.35"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"712.83","1":"712.83"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"696.62","1":"696.62"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"683.35","1":"683.35"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"677.57","1":"677.57"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"686.69","1":"686.69"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"672.11","1":"672.11"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"666.61","1":"666.61"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"671.00","1":"671.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"670.03","1":"670.03"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"669.39","1":"669.39"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"656.56","1":"656.56"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"659.98","1":"659.98"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"671.15","1":"671.15"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"679.12","1":"679.12"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"676.37","1":"676.37"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"678.13","1":"678.13"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"679.69","1":"679.69"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"695.51","1":"695.51"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"764.48","1":"764.48"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"795.61","1":"795.61"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"769.03","1":"769.03"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"741.67","1":"741.67"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"743.52","1":"743.52"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"724.14","1":"724.14"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"715.94","1":"715.94"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"698.73","1":"698.73"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"704.00","1":"704.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"698.90","1":"698.90"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"698.82","1":"698.82"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"695.82","1":"695.82"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"700.00","1":"700.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"701.10","1":"701.10"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"694.22","1":"694.22"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"695.43","1":"695.43"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"688.40","1":"688.40"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"689.74","1":"689.74"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"682.35","1":"682.35"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"695.00","1":"695.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"691.89","1":"691.89"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"689.98","1":"689.98"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"687.36","1":"687.36"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"689.22","1":"689.22"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"689.25","1":"689.25"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"686.13","1":"686.13"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"700.16","1":"700.16"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"699.00","1":"699.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"697.55","1":"697.55"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"699.17","1":"699.17"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"728.50","1":"728.50"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"745.59","1":"745.59"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"754.39","1":"754.39"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"759.90","1":"759.90"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"751.05","1":"751.05"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"755.55","1":"755.55"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"765.21","1":"765.21"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"765.36","1":"765.36"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"767.89","1":"767.89"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"769.47","1":"769.47"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"776.00","1":"776.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"778.83","1":"778.83"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"782.58","1":"782.58"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"778.12","1":"778.12"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"803.68","1":"803.68"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"799.63","1":"799.63"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"813.14","1":"813.14"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"829.21","1":"829.21"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"829.94","1":"829.94"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"824.80","1":"824.80"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"826.00","1":"826.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"831.54","1":"831.54"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"831.00","1":"831.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"845.37","1":"845.37"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"848.05","1":"848.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"898.49","1":"898.49"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"881.74","1":"881.74"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"885.88","1":"885.88"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"880.71","1":"880.71"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"885.27","1":"885.27"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"895.60","1":"895.60"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"930.49","1":"930.49"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"912.05","1":"912.05"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"925.22","1":"925.22"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"894.51","1":"894.51"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"890.00","1":"890.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"814.91","1":"814.91"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"868.69","1":"868.69"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"869.88","1":"869.88"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"928.51","1":"928.51"}]}