{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"287.00","1":"287.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"295.61","1":"295.61"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"309.06","1":"309.06"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"297.23","1":"297.23"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"294.67","1":"294.67"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"298.54","1":"298.54"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"287.21","1":"287.21"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"283.59","1":"283.59"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"286.80","1":"286.80"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"300.01","1":"300.01"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"289.56","1":"289.56"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"293.54","1":"293.54"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"285.73","1":"285.73"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"285.71","1":"285.71"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"279.75","1":"279.75"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"277.44","1":"277.44"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"278.99","1":"278.99"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"270.59","1":"270.59"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"265.75","1":"265.75"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"264.94","1":"264.94"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"269.03","1":"269.03"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"275.48","1":"275.48"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"275.86","1":"275.86"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"280.15","1":"280.15"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"284.87","1":"284.87"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"290.17","1":"290.17"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"285.24","1":"285.24"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"281.04","1":"281.04"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"286.92","1":"286.92"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"287.10","1":"287.10"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"289.28","1":"289.28"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"290.73","1":"290.73"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"305.26","1":"305.26"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"315.00","1":"315.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"322.57","1":"322.57"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"329.62","1":"329.62"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"317.04","1":"317.04"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"312.52","1":"312.52"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"322.73","1":"322.73"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"324.57","1":"324.57"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"320.56","1":"320.56"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"323.66","1":"323.66"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"322.83","1":"322.83"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"322.80","1":"322.80"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"318.10","1":"318.10"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"319.98","1":"319.98"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"316.35","1":"316.35"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"319.75","1":"319.75"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"313.41","1":"313.41"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"310.60","1":"310.60"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"309.00","1":"309.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"318.47","1":"318.47"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"319.58","1":"319.58"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"310.50","1":"310.50"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"306.12","1":"306.12"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"315.30","1":"315.30"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"313.00","1":"313.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"307.20","1":"307.20"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"302.94","1":"302.94"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"303.78","1":"303.78"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"303.20","1":"303.20"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"304.17","1":"304.17"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"303.00","1":"303.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"300.00","1":"300.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"300.02","1":"300.02"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"300.00","1":"300.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"303.00","1":"303.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"301.10","1":"301.10"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"295.00","1":"295.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"295.00","1":"295.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"295.51","1":"295.51"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"302.02","1":"302.02"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"299.69","1":"299.69"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"297.01","1":"297.01"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"285.18","1":"285.18"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"284.23","1":"284.23"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"290.00","1":"290.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"275.84","1":"275.84"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"277.75","1":"277.75"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"269.94","1":"269.94"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"256.71","1":"256.71"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"243.97","1":"243.97"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"255.34","1":"255.34"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"262.25","1":"262.25"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"268.62","1":"268.62"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"279.00","1":"279.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"285.00","1":"285.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"280.00","1":"280.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"280.00","1":"280.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"280.37","1":"280.37"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"277.00","1":"277.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"277.46","1":"277.46"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"275.01","1":"275.01"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"277.50","1":"277.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"278.94","1":"278.94"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"275.57","1":"275.57"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"277.56","1":"277.56"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"270.39","1":"270.39"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"276.01","1":"276.01"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"273.00","1":"273.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"278.00","1":"278.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"284.67","1":"284.67"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"288.60","1":"288.60"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"303.03","1":"303.03"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"294.89","1":"294.89"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"285.62","1":"285.62"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"280.66","1":"280.66"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"280.80","1":"280.80"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"278.50","1":"278.50"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"275.52","1":"275.52"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"263.27","1":"263.27"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"268.80","1":"268.80"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"272.19","1":"272.19"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"271.00","1":"271.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"271.04","1":"271.04"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"273.82","1":"273.82"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"275.00","1":"275.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"270.15","1":"270.15"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"268.61","1":"268.61"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"257.85","1":"257.85"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"260.94","1":"260.94"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"260.99","1":"260.99"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"264.97","1":"264.97"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"265.95","1":"265.95"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"271.82","1":"271.82"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"271.58","1":"271.58"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"273.88","1":"273.88"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"272.61","1":"272.61"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"272.09","1":"272.09"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"272.66","1":"272.66"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"273.01","1":"273.01"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"275.00","1":"275.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"274.30","1":"274.30"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"275.00","1":"275.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"273.81","1":"273.81"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"287.50","1":"287.50"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"288.99","1":"288.99"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"285.17","1":"285.17"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"283.00","1":"283.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"279.44","1":"279.44"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"276.00","1":"276.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"277.58","1":"277.58"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"275.67","1":"275.67"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"269.23","1":"269.23"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"276.93","1":"276.93"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"285.43","1":"285.43"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"279.20","1":"279.20"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"284.67","1":"284.67"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"284.56","1":"284.56"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"284.97","1":"284.97"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"287.00","1":"287.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"284.88","1":"284.88"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"287.54","1":"287.54"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"287.00","1":"287.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"287.00","1":"287.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"283.35","1":"283.35"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"283.00","1":"283.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"284.78","1":"284.78"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"290.32","1":"290.32"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"288.56","1":"288.56"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"295.05","1":"295.05"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"291.00","1":"291.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"290.54","1":"290.54"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"288.00","1":"288.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"288.67","1":"288.67"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"290.00","1":"290.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"293.65","1":"293.65"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"302.02","1":"302.02"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"302.43","1":"302.43"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"300.04","1":"300.04"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"301.85","1":"301.85"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"307.10","1":"307.10"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"313.75","1":"313.75"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"319.31","1":"319.31"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"319.56","1":"319.56"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"321.99","1":"321.99"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"316.03","1":"316.03"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"310.14","1":"310.14"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"305.30","1":"305.30"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"306.30","1":"306.30"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"290.99","1":"290.99"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"292.20","1":"292.20"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"287.12","1":"287.12"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"293.37","1":"293.37"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"290.49","1":"290.49"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"291.25","1":"291.25"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"286.50","1":"286.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"287.00","1":"287.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"281.98","1":"281.98"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"280.07","1":"280.07"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"266.28","1":"266.28"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"267.25","1":"267.25"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"270.00","1":"270.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"270.00","1":"270.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"271.00","1":"271.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"268.50","1":"268.50"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"265.00","1":"265.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"266.60","1":"266.60"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"268.01","1":"268.01"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"265.03","1":"265.03"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"263.10","1":"263.10"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"270.07","1":"270.07"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"268.33","1":"268.33"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"258.75","1":"258.75"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"246.61","1":"246.61"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"253.00","1":"253.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"259.00","1":"259.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"259.00","1":"259.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"255.00","1":"255.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"256.00","1":"256.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"252.10","1":"252.10"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"250.00","1":"250.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"258.65","1":"258.65"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"262.66","1":"262.66"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"264.41","1":"264.41"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"260.50","1":"260.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"261.00","1":"261.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"257.25","1":"257.25"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"260.93","1":"260.93"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"261.74","1":"261.74"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"261.00","1":"261.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"271.27","1":"271.27"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"271.75","1":"271.75"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"271.02","1":"271.02"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"271.64","1":"271.64"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"272.75","1":"272.75"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"261.29","1":"261.29"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"265.00","1":"265.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"270.00","1":"270.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"267.00","1":"267.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"266.67","1":"266.67"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"265.20","1":"265.20"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"265.01","1":"265.01"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"262.51","1":"262.51"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"263.10","1":"263.10"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"269.54","1":"269.54"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"265.00","1":"265.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"264.00","1":"264.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"262.60","1":"262.60"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"263.63","1":"263.63"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"261.55","1":"261.55"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"262.05","1":"262.05"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"263.49","1":"263.49"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"257.27","1":"257.27"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"251.00","1":"251.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"255.00","1":"255.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"250.00","1":"250.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"246.86","1":"246.86"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"244.33","1":"244.33"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"252.74","1":"252.74"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"252.99","1":"252.99"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"251.32","1":"251.32"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"250.22","1":"250.22"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"250.46","1":"250.46"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"248.87","1":"248.87"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"250.10","1":"250.10"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"250.00","1":"250.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"252.52","1":"252.52"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"246.55","1":"246.55"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"245.00","1":"245.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"254.50","1":"254.50"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"250.72","1":"250.72"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"247.00","1":"247.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"252.70","1":"252.70"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"253.00","1":"253.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"251.11","1":"251.11"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"251.50","1":"251.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"250.00","1":"250.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"253.33","1":"253.33"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"262.89","1":"262.89"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"258.99","1":"258.99"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"253.03","1":"253.03"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"251.25","1":"251.25"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"252.35","1":"252.35"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"251.00","1":"251.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"258.50","1":"258.50"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"255.01","1":"255.01"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"247.41","1":"247.41"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"245.00","1":"245.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"240.00","1":"240.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"242.00","1":"242.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"248.50","1":"248.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"247.00","1":"247.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"246.59","1":"246.59"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"249.83","1":"249.83"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"247.79","1":"247.79"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"250.85","1":"250.85"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"248.01","1":"248.01"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"255.00","1":"255.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"252.99","1":"252.99"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"257.00","1":"257.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"261.22","1":"261.22"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"263.99","1":"263.99"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"260.50","1":"260.50"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"256.01","1":"256.01"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"251.67","1":"251.67"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"246.13","1":"246.13"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"248.68","1":"248.68"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"245.73","1":"245.73"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"244.56","1":"244.56"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"243.37","1":"243.37"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"240.75","1":"240.75"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"235.55","1":"235.55"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"240.00","1":"240.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"239.04","1":"239.04"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"234.45","1":"234.45"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"231.18","1":"231.18"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"230.98","1":"230.98"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"235.66","1":"235.66"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"235.12","1":"235.12"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"235.15","1":"235.15"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"246.54","1":"246.54"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"245.09","1":"245.09"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"245.50","1":"245.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"245.81","1":"245.81"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"241.20","1":"241.20"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"245.00","1":"245.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"245.05","1":"245.05"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"243.95","1":"243.95"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"245.54","1":"245.54"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"245.10","1":"245.10"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"245.35","1":"245.35"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"242.34","1":"242.34"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"243.00","1":"243.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"244.41","1":"244.41"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"251.55","1":"251.55"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"247.01","1":"247.01"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"246.51","1":"246.51"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"254.71","1":"254.71"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"256.57","1":"256.57"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"258.62","1":"258.62"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"257.84","1":"257.84"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"255.36","1":"255.36"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"257.52","1":"257.52"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"263.13","1":"263.13"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"261.85","1":"261.85"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"259.49","1":"259.49"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"252.75","1":"252.75"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"253.10","1":"253.10"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"257.92","1":"257.92"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"260.00","1":"260.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"258.52","1":"258.52"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"260.00","1":"260.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"257.00","1":"257.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"253.50","1":"253.50"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"255.00","1":"255.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"255.00","1":"255.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"258.00","1":"258.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"261.71","1":"261.71"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"263.00","1":"263.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"261.50","1":"261.50"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"261.49","1":"261.49"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"262.19","1":"262.19"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"264.65","1":"264.65"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"260.63","1":"260.63"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"268.77","1":"268.77"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"278.98","1":"278.98"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"283.67","1":"283.67"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"285.62","1":"285.62"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"278.05","1":"278.05"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"279.16","1":"279.16"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"276.82","1":"276.82"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"280.02","1":"280.02"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"279.00","1":"279.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"280.25","1":"280.25"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"280.57","1":"280.57"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"278.07","1":"278.07"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"275.07","1":"275.07"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"279.40","1":"279.40"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"278.24","1":"278.24"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"275.45","1":"275.45"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"276.01","1":"276.01"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"276.78","1":"276.78"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"280.00","1":"280.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"276.23","1":"276.23"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"274.22","1":"274.22"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"272.63","1":"272.63"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"271.13","1":"271.13"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"267.60","1":"267.60"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"269.96","1":"269.96"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"272.34","1":"272.34"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"272.46","1":"272.46"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"272.00","1":"272.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"269.63","1":"269.63"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"267.01","1":"267.01"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"268.47","1":"268.47"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"270.00","1":"270.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"268.01","1":"268.01"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"265.06","1":"265.06"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"269.36","1":"269.36"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"274.61","1":"274.61"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"282.14","1":"282.14"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"283.02","1":"283.02"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"282.07","1":"282.07"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"283.28","1":"283.28"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"279.00","1":"279.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"276.55","1":"276.55"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"280.46","1":"280.46"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"283.02","1":"283.02"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"279.90","1":"279.90"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"293.89","1":"293.89"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"308.58","1":"308.58"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"314.28","1":"314.28"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"306.11","1":"306.11"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"312.70","1":"312.70"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"310.96","1":"310.96"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"320.18","1":"320.18"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"317.17","1":"317.17"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"317.81","1":"317.81"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"319.95","1":"319.95"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"327.31","1":"327.31"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"332.13","1":"332.13"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"344.43","1":"344.43"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"340.07","1":"340.07"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"332.23","1":"332.23"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"339.00","1":"339.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"336.06","1":"336.06"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"339.45","1":"339.45"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"335.79","1":"335.79"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"338.50","1":"338.50"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"340.94","1":"340.94"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"344.00","1":"344.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"335.24","1":"335.24"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"329.36","1":"329.36"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"324.64","1":"324.64"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"328.63","1":"328.63"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"330.92","1":"330.92"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"329.49","1":"329.49"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"330.35","1":"330.35"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"334.91","1":"334.91"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"341.49","1":"341.49"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"338.22","1":"338.22"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"355.13","1":"355.13"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"359.06","1":"359.06"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"359.53","1":"359.53"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"374.76","1":"374.76"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"389.23","1":"389.23"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"387.79","1":"387.79"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"390.15","1":"390.15"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"389.33","1":"389.33"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"390.24","1":"390.24"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"393.50","1":"393.50"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"399.38","1":"399.38"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"384.95","1":"384.95"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"386.72","1":"386.72"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"382.25","1":"382.25"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"397.72","1":"397.72"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"410.05","1":"410.05"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"408.89","1":"408.89"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"405.65","1":"405.65"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"399.92","1":"399.92"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"400.03","1":"400.03"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"420.03","1":"420.03"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"420.99","1":"420.99"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"429.94","1":"429.94"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"434.39","1":"434.39"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"433.91","1":"433.91"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"421.63","1":"421.63"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"420.02","1":"420.02"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"416.99","1":"416.99"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"418.79","1":"418.79"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"419.80","1":"419.80"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"410.56","1":"410.56"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"393.16","1":"393.16"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"393.80","1":"393.80"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"394.24","1":"394.24"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"390.31","1":"390.31"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"390.00","1":"390.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"387.03","1":"387.03"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"406.38","1":"406.38"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"426.69","1":"426.69"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"430.51","1":"430.51"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"431.09","1":"431.09"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"430.53","1":"430.53"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"429.53","1":"429.53"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"424.21","1":"424.21"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"428.95","1":"428.95"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"424.28","1":"424.28"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"429.75","1":"429.75"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"427.92","1":"427.92"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"432.92","1":"432.92"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"426.41","1":"426.41"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"422.80","1":"422.80"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"432.39","1":"432.39"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"430.05","1":"430.05"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"423.70","1":"423.70"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"437.15","1":"437.15"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"435.65","1":"435.65"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"432.76","1":"432.76"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"432.89","1":"432.89"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"444.21","1":"444.21"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"458.86","1":"458.86"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"466.42","1":"466.42"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"479.77","1":"479.77"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"482.41","1":"482.41"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"479.74","1":"479.74"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"481.63","1":"481.63"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"475.67","1":"475.67"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"473.51","1":"473.51"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"473.61","1":"473.61"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"459.19","1":"459.19"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"457.47","1":"457.47"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"476.99","1":"476.99"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"485.82","1":"485.82"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"500.87","1":"500.87"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"487.67","1":"487.67"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"495.70","1":"495.70"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"491.90","1":"491.90"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"510.01","1":"510.01"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"511.99","1":"511.99"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"510.99","1":"510.99"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"508.53","1":"508.53"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"500.63","1":"500.63"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"495.65","1":"495.65"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"484.54","1":"484.54"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"474.58","1":"474.58"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"482.36","1":"482.36"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"481.41","1":"481.41"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"483.32","1":"483.32"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"501.70","1":"501.70"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"517.78","1":"517.78"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"510.73","1":"510.73"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"492.89","1":"492.89"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"489.95","1":"489.95"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"490.02","1":"490.02"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"491.25","1":"491.25"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"512.09","1":"512.09"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"537.12","1":"537.12"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"543.94","1":"543.94"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"534.76","1":"534.76"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"544.36","1":"544.36"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"530.48","1":"530.48"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"506.44","1":"506.44"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"504.35","1":"504.35"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"529.55","1":"529.55"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"542.36","1":"542.36"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"530.41","1":"530.41"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"521.16","1":"521.16"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"532.12","1":"532.12"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"535.16","1":"535.16"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"548.01","1":"548.01"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"540.88","1":"540.88"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"539.67","1":"539.67"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"542.14","1":"542.14"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"541.97","1":"541.97"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"543.72","1":"543.72"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"540.35","1":"540.35"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"526.86","1":"526.86"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"531.59","1":"531.59"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"539.26","1":"539.26"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"532.56","1":"532.56"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"550.09","1":"550.09"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"527.61","1":"527.61"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"527.59","1":"527.59"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"523.42","1":"523.42"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"531.80","1":"531.80"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"545.13","1":"545.13"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"547.32","1":"547.32"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"545.00","1":"545.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"544.25","1":"544.25"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"549.98","1":"549.98"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"543.51","1":"543.51"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"543.18","1":"543.18"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"545.75","1":"545.75"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"545.10","1":"545.10"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"543.54","1":"543.54"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"544.05","1":"544.05"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"542.03","1":"542.03"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"545.55","1":"545.55"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"542.02","1":"542.02"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"544.02","1":"544.02"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"542.11","1":"542.11"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"535.89","1":"535.89"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"537.98","1":"537.98"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"534.16","1":"534.16"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"530.00","1":"530.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"542.79","1":"542.79"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"531.29","1":"531.29"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"530.75","1":"530.75"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"525.00","1":"525.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"525.00","1":"525.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"515.36","1":"515.36"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"505.04","1":"505.04"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"505.22","1":"505.22"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"510.00","1":"510.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"509.99","1":"509.99"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"510.69","1":"510.69"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"507.06","1":"507.06"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"515.82","1":"515.82"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"523.69","1":"523.69"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"549.87","1":"549.87"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"570.65","1":"570.65"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"599.17","1":"599.17"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"604.56","1":"604.56"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"577.24","1":"577.24"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"570.00","1":"570.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"565.00","1":"565.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"580.11","1":"580.11"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"588.58","1":"588.58"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"595.74","1":"595.74"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"595.60","1":"595.60"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"600.00","1":"600.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"590.48","1":"590.48"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"589.97","1":"589.97"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"590.00","1":"590.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"598.99","1":"598.99"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"626.86","1":"626.86"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"616.40","1":"616.40"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"611.96","1":"611.96"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"605.96","1":"605.96"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"614.65","1":"614.65"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"630.64","1":"630.64"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"650.64","1":"650.64"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"682.83","1":"682.83"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"696.04","1":"696.04"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"702.63","1":"702.63"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"686.89","1":"686.89"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"697.12","1":"697.12"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"662.27","1":"662.27"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"630.98","1":"630.98"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"662.45","1":"662.45"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"672.94","1":"672.94"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"681.76","1":"681.76"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"686.81","1":"686.81"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"684.98","1":"684.98"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"662.06","1":"662.06"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"640.73","1":"640.73"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"611.72","1":"611.72"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"614.04","1":"614.04"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"625.25","1":"625.25"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"627.00","1":"627.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"600.33","1":"600.33"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"608.93","1":"608.93"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"601.78","1":"601.78"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"604.47","1":"604.47"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"606.03","1":"606.03"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"585.01","1":"585.01"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"609.85","1":"609.85"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"609.19","1":"609.19"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"594.77","1":"594.77"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"595.26","1":"595.26"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"605.10","1":"605.10"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"574.85","1":"574.85"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"547.56","1":"547.56"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"538.32","1":"538.32"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"549.56","1":"549.56"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"557.59","1":"557.59"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"584.83","1":"584.83"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"587.28","1":"587.28"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"568.93","1":"568.93"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"570.81","1":"570.81"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"577.70","1":"577.70"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"598.04","1":"598.04"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"597.50","1":"597.50"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"599.98","1":"599.98"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"597.29","1":"597.29"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"623.37","1":"623.37"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"633.33","1":"633.33"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"642.18","1":"642.18"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"636.77","1":"636.77"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"626.64","1":"626.64"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"611.37","1":"611.37"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"600.18","1":"600.18"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"607.90","1":"607.90"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"600.48","1":"600.48"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"597.42","1":"597.42"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"574.08","1":"574.08"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"592.82","1":"592.82"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"584.32","1":"584.32"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"593.62","1":"593.62"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"563.96","1":"563.96"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"560.88","1":"560.88"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"580.54","1":"580.54"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"570.00","1":"570.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"561.87","1":"561.87"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"551.33","1":"551.33"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"546.13","1":"546.13"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"565.19","1":"565.19"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"583.96","1":"583.96"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"605.99","1":"605.99"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"603.85","1":"603.85"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"587.17","1":"587.17"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"587.17","1":"587.17"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"583.01","1":"583.01"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"571.22","1":"571.22"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"586.44","1":"586.44"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"590.98","1":"590.98"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"574.65","1":"574.65"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"573.17","1":"573.17"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"569.25","1":"569.25"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"569.92","1":"569.92"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"568.76","1":"568.76"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"562.69","1":"562.69"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"555.02","1":"555.02"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"559.94","1":"559.94"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"557.01","1":"557.01"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"548.46","1":"548.46"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"551.10","1":"551.10"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"564.58","1":"564.58"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"549.91","1":"549.91"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"555.49","1":"555.49"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"549.25","1":"549.25"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"558.09","1":"558.09"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"558.04","1":"558.04"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"555.93","1":"555.93"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"554.38","1":"554.38"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"548.10","1":"548.10"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"531.07","1":"531.07"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"550.56","1":"550.56"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"538.50","1":"538.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"516.08","1":"516.08"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"522.27","1":"522.27"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"539.32","1":"539.32"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"533.78","1":"533.78"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"535.83","1":"535.83"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"535.00","1":"535.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"526.40","1":"526.40"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"521.65","1":"521.65"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"527.77","1":"527.77"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"508.32","1":"508.32"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"519.67","1":"519.67"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"504.48","1":"504.48"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"505.64","1":"505.64"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"503.23","1":"503.23"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"491.36","1":"491.36"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"490.12","1":"490.12"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"501.61","1":"501.61"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"503.00","1":"503.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"504.86","1":"504.86"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"506.97","1":"506.97"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"498.34","1":"498.34"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"499.57","1":"499.57"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"495.56","1":"495.56"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"498.06","1":"498.06"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"498.60","1":"498.60"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"502.05","1":"502.05"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"504.64","1":"504.64"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"502.75","1":"502.75"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"505.70","1":"505.70"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"508.09","1":"508.09"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"501.31","1":"501.31"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"525.27","1":"525.27"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"527.37","1":"527.37"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"534.44","1":"534.44"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"538.77","1":"538.77"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"520.20","1":"520.20"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"531.38","1":"531.38"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"514.70","1":"514.70"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"512.96","1":"512.96"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"511.11","1":"511.11"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"515.88","1":"515.88"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"531.24","1":"531.24"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"536.16","1":"536.16"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"518.21","1":"518.21"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"509.81","1":"509.81"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"507.85","1":"507.85"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"509.06","1":"509.06"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"505.32","1":"505.32"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"509.00","1":"509.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"506.93","1":"506.93"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"510.90","1":"510.90"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"510.87","1":"510.87"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"516.34","1":"516.34"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"513.00","1":"513.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"519.38","1":"519.38"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"539.52","1":"539.52"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"553.74","1":"553.74"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"548.33","1":"548.33"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"566.08","1":"566.08"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"565.61","1":"565.61"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"556.98","1":"556.98"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"544.19","1":"544.19"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"547.06","1":"547.06"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"550.00","1":"550.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"549.44","1":"549.44"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"556.43","1":"556.43"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"578.73","1":"578.73"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"573.60","1":"573.60"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"572.04","1":"572.04"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"570.01","1":"570.01"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"567.00","1":"567.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"560.63","1":"560.63"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"551.40","1":"551.40"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"550.67","1":"550.67"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"550.80","1":"550.80"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"564.89","1":"564.89"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"560.00","1":"560.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"562.61","1":"562.61"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"548.74","1":"548.74"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"546.25","1":"546.25"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"537.25","1":"537.25"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"537.50","1":"537.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"527.37","1":"527.37"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"511.97","1":"511.97"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"518.64","1":"518.64"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"516.00","1":"516.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"503.49","1":"503.49"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"506.41","1":"506.41"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"511.27","1":"511.27"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"497.50","1":"497.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"492.87","1":"492.87"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"489.61","1":"489.61"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"484.98","1":"484.98"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"472.10","1":"472.10"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"474.52","1":"474.52"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"476.28","1":"476.28"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"480.45","1":"480.45"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"477.50","1":"477.50"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"477.67","1":"477.67"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"482.15","1":"482.15"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"482.55","1":"482.55"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"493.39","1":"493.39"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"485.80","1":"485.80"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"487.35","1":"487.35"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"492.64","1":"492.64"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"511.71","1":"511.71"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"522.00","1":"522.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"521.81","1":"521.81"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"521.78","1":"521.78"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"508.43","1":"508.43"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"510.00","1":"510.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"512.80","1":"512.80"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"517.96","1":"517.96"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"515.65","1":"515.65"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"514.64","1":"514.64"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"537.58","1":"537.58"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"536.35","1":"536.35"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"527.96","1":"527.96"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"529.77","1":"529.77"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"530.00","1":"530.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"525.24","1":"525.24"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"527.79","1":"527.79"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"535.29","1":"535.29"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"535.71","1":"535.71"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"535.44","1":"535.44"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"536.00","1":"536.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"536.05","1":"536.05"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"535.91","1":"535.91"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"535.24","1":"535.24"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"543.66","1":"543.66"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"546.41","1":"546.41"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"542.25","1":"542.25"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"547.04","1":"547.04"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"547.64","1":"547.64"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"549.80","1":"549.80"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"543.39","1":"543.39"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"540.98","1":"540.98"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"540.00","1":"540.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"542.44","1":"542.44"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"524.98","1":"524.98"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"517.65","1":"517.65"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"504.57","1":"504.57"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"495.01","1":"495.01"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"498.26","1":"498.26"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"500.00","1":"500.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"488.56","1":"488.56"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"479.77","1":"479.77"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"479.99","1":"479.99"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"486.62","1":"486.62"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"479.89","1":"479.89"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"477.33","1":"477.33"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"468.56","1":"468.56"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"461.88","1":"461.88"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"460.00","1":"460.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"474.77","1":"474.77"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"493.93","1":"493.93"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"506.63","1":"506.63"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"529.96","1":"529.96"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"515.51","1":"515.51"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"510.75","1":"510.75"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"499.80","1":"499.80"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"492.19","1":"492.19"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"476.41","1":"476.41"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"479.06","1":"479.06"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"488.39","1":"488.39"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"483.18","1":"483.18"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"463.10","1":"463.10"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"444.50","1":"444.50"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"439.98","1":"439.98"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"434.11","1":"434.11"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"442.02","1":"442.02"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"460.05","1":"460.05"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"468.74","1":"468.74"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"477.53","1":"477.53"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"470.18","1":"470.18"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"447.04","1":"447.04"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"440.03","1":"440.03"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"440.03","1":"440.03"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"418.14","1":"418.14"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"397.43","1":"397.43"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"388.05","1":"388.05"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"400.93","1":"400.93"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"392.42","1":"392.42"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"388.44","1":"388.44"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"400.43","1":"400.43"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"414.31","1":"414.31"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"421.56","1":"421.56"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"407.55","1":"407.55"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"390.43","1":"390.43"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"394.10","1":"394.10"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"403.59","1":"403.59"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"420.94","1":"420.94"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"440.16","1":"440.16"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"428.56","1":"428.56"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"412.61","1":"412.61"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"405.06","1":"405.06"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"395.21","1":"395.21"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"407.63","1":"407.63"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"398.90","1":"398.90"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"403.80","1":"403.80"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"417.23","1":"417.23"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"430.95","1":"430.95"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"440.00","1":"440.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"436.87","1":"436.87"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"445.70","1":"445.70"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"450.37","1":"450.37"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"457.32","1":"457.32"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"471.98","1":"471.98"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"459.88","1":"459.88"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"459.94","1":"459.94"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"457.97","1":"457.97"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"449.67","1":"449.67"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"456.40","1":"456.40"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"445.78","1":"445.78"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"447.83","1":"447.83"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"436.41","1":"436.41"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"426.31","1":"426.31"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"421.08","1":"421.08"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"417.00","1":"417.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"427.69","1":"427.69"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"418.59","1":"418.59"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"422.85","1":"422.85"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"420.54","1":"420.54"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"437.45","1":"437.45"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"445.58","1":"445.58"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"435.19","1":"435.19"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"438.91","1":"438.91"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"439.31","1":"439.31"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"438.90","1":"438.90"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"437.01","1":"437.01"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"431.91","1":"431.91"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"433.90","1":"433.90"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"434.23","1":"434.23"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"429.45","1":"429.45"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"416.17","1":"416.17"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"402.21","1":"402.21"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"407.87","1":"407.87"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"403.82","1":"403.82"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"391.69","1":"391.69"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"376.24","1":"376.24"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"365.81","1":"365.81"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"368.19","1":"368.19"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"386.59","1":"386.59"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"400.24","1":"400.24"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"410.79","1":"410.79"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"416.04","1":"416.04"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"412.80","1":"412.80"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"431.46","1":"431.46"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"446.88","1":"446.88"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"444.25","1":"444.25"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"444.88","1":"444.88"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"448.20","1":"448.20"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"444.07","1":"444.07"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"441.86","1":"441.86"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"442.21","1":"442.21"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"444.89","1":"444.89"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"435.29","1":"435.29"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"437.59","1":"437.59"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"436.89","1":"436.89"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"435.98","1":"435.98"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"434.94","1":"434.94"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"433.13","1":"433.13"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"433.15","1":"433.15"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"439.15","1":"439.15"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"439.90","1":"439.90"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"436.31","1":"436.31"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"437.68","1":"437.68"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"440.02","1":"440.02"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"440.00","1":"440.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"434.00","1":"434.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"439.36","1":"439.36"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"438.52","1":"438.52"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"438.57","1":"438.57"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"441.73","1":"441.73"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"419.65","1":"419.65"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"420.73","1":"420.73"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"410.04","1":"410.04"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"393.27","1":"393.27"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"398.64","1":"398.64"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"416.11","1":"416.11"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"420.44","1":"420.44"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"406.75","1":"406.75"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"398.57","1":"398.57"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"398.84","1":"398.84"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"398.88","1":"398.88"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"399.43","1":"399.43"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"407.07","1":"407.07"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"411.43","1":"411.43"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"414.85","1":"414.85"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"411.69","1":"411.69"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"419.72","1":"419.72"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"417.67","1":"417.67"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"416.78","1":"416.78"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"427.66","1":"427.66"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"448.27","1":"448.27"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"443.66","1":"443.66"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"446.84","1":"446.84"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"443.82","1":"443.82"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"446.65","1":"446.65"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"453.98","1":"453.98"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"454.00","1":"454.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"446.54","1":"446.54"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"447.37","1":"447.37"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"450.00","1":"450.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"441.07","1":"441.07"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"435.43","1":"435.43"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"430.00","1":"430.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"430.43","1":"430.43"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"423.14","1":"423.14"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"430.85","1":"430.85"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"441.82","1":"441.82"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"441.11","1":"441.11"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"440.00","1":"440.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"435.75","1":"435.75"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"434.00","1":"434.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"426.56","1":"426.56"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"429.66","1":"429.66"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"429.86","1":"429.86"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"431.12","1":"431.12"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"431.89","1":"431.89"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"426.72","1":"426.72"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"431.86","1":"431.86"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"434.98","1":"434.98"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"439.03","1":"439.03"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"427.34","1":"427.34"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"425.19","1":"425.19"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"425.11","1":"425.11"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"436.71","1":"436.71"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"451.09","1":"451.09"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"444.30","1":"444.30"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"446.41","1":"446.41"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"444.79","1":"444.79"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"446.59","1":"446.59"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"447.89","1":"447.89"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"442.11","1":"442.11"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"442.70","1":"442.70"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"438.82","1":"438.82"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"435.78","1":"435.78"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"432.00","1":"432.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"431.50","1":"431.50"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"423.99","1":"423.99"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"425.00","1":"425.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"429.59","1":"429.59"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"423.99","1":"423.99"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"426.62","1":"426.62"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"425.64","1":"425.64"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"428.61","1":"428.61"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"425.16","1":"425.16"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"424.99","1":"424.99"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"421.85","1":"421.85"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"422.47","1":"422.47"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"426.84","1":"426.84"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"422.57","1":"422.57"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"422.00","1":"422.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"416.99","1":"416.99"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"412.25","1":"412.25"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"408.35","1":"408.35"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"402.45","1":"402.45"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"402.10","1":"402.10"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"393.29","1":"393.29"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"400.29","1":"400.29"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"398.27","1":"398.27"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"401.35","1":"401.35"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"398.38","1":"398.38"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"396.15","1":"396.15"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"386.83","1":"386.83"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"382.56","1":"382.56"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"381.17","1":"381.17"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"383.79","1":"383.79"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"373.55","1":"373.55"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"367.35","1":"367.35"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"370.00","1":"370.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"373.80","1":"373.80"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"380.59","1":"380.59"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"378.76","1":"378.76"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"373.68","1":"373.68"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"365.59","1":"365.59"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"364.42","1":"364.42"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"360.56","1":"360.56"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"350.31","1":"350.31"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"347.85","1":"347.85"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"356.02","1":"356.02"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"368.83","1":"368.83"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"361.71","1":"361.71"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"358.60","1":"358.60"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"362.22","1":"362.22"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"361.15","1":"361.15"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"356.61","1":"356.61"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"361.77","1":"361.77"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"365.56","1":"365.56"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"367.83","1":"367.83"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"378.48","1":"378.48"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"377.42","1":"377.42"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"383.93","1":"383.93"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"383.93","1":"383.93"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"390.66","1":"390.66"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"393.88","1":"393.88"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"393.45","1":"393.45"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"394.70","1":"394.70"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"392.75","1":"392.75"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"390.13","1":"390.13"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"387.79","1":"387.79"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"385.00","1":"385.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"386.10","1":"386.10"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"382.00","1":"382.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"381.27","1":"381.27"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"379.57","1":"379.57"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"369.83","1":"369.83"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"366.41","1":"366.41"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"367.51","1":"367.51"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"370.23","1":"370.23"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"363.61","1":"363.61"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"364.06","1":"364.06"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"363.54","1":"363.54"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"359.94","1":"359.94"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"365.66","1":"365.66"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"368.36","1":"368.36"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"355.22","1":"355.22"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"357.89","1":"357.89"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"355.72","1":"355.72"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"354.88","1":"354.88"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"354.00","1":"354.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"350.00","1":"350.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"342.69","1":"342.69"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"342.11","1":"342.11"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"342.39","1":"342.39"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"325.28","1":"325.28"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"320.63","1":"320.63"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"325.21","1":"325.21"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"325.00","1":"325.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"316.69","1":"316.69"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"310.53","1":"310.53"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"309.37","1":"309.37"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"309.79","1":"309.79"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"308.05","1":"308.05"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"308.32","1":"308.32"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"303.00","1":"303.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"300.00","1":"300.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"285.00","1":"285.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"270.75","1":"270.75"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"265.64","1":"265.64"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"264.99","1":"264.99"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"261.00","1":"261.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"263.00","1":"263.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"264.50","1":"264.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"273.63","1":"273.63"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"276.72","1":"276.72"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"289.51","1":"289.51"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"284.75","1":"284.75"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"283.00","1":"283.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"272.50","1":"272.50"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"262.70","1":"262.70"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"263.30","1":"263.30"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"251.69","1":"251.69"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"243.95","1":"243.95"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"241.43","1":"241.43"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"235.10","1":"235.10"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"236.50","1":"236.50"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"239.11","1":"239.11"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"244.56","1":"244.56"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"247.68","1":"247.68"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"249.10","1":"249.10"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"249.95","1":"249.95"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"249.89","1":"249.89"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"250.00","1":"250.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"247.73","1":"247.73"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"247.54","1":"247.54"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"246.94","1":"246.94"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"242.58","1":"242.58"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"240.00","1":"240.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"237.76","1":"237.76"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"238.58","1":"238.58"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"238.31","1":"238.31"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"235.17","1":"235.17"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"237.46","1":"237.46"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"237.86","1":"237.86"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"240.54","1":"240.54"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"238.16","1":"238.16"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"238.18","1":"238.18"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"241.88","1":"241.88"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"246.37","1":"246.37"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"245.92","1":"245.92"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"244.55","1":"244.55"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"240.00","1":"240.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"232.68","1":"232.68"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"229.23","1":"229.23"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"228.37","1":"228.37"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"238.51","1":"238.51"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"246.24","1":"246.24"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"251.37","1":"251.37"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"249.62","1":"249.62"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"248.00","1":"248.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"245.46","1":"245.46"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"241.17","1":"241.17"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"242.83","1":"242.83"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"244.00","1":"244.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"247.00","1":"247.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"243.22","1":"243.22"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"248.30","1":"248.30"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"250.74","1":"250.74"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"247.42","1":"247.42"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"259.79","1":"259.79"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"272.77","1":"272.77"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"286.40","1":"286.40"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"293.71","1":"293.71"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"308.39","1":"308.39"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"323.51","1":"323.51"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"320.73","1":"320.73"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"330.52","1":"330.52"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"330.06","1":"330.06"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"335.50","1":"335.50"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"329.41","1":"329.41"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"333.86","1":"333.86"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"349.97","1":"349.97"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"367.46","1":"367.46"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"364.34","1":"364.34"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"376.17","1":"376.17"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"366.44","1":"366.44"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"367.09","1":"367.09"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"368.79","1":"368.79"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"364.92","1":"364.92"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"365.62","1":"365.62"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"373.73","1":"373.73"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"370.17","1":"370.17"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"359.20","1":"359.20"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"360.36","1":"360.36"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"374.99","1":"374.99"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"376.98","1":"376.98"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"367.40","1":"367.40"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"367.58","1":"367.58"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"350.60","1":"350.60"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"346.72","1":"346.72"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"345.90","1":"345.90"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"336.38","1":"336.38"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"338.65","1":"338.65"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"338.23","1":"338.23"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"349.09","1":"349.09"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"363.75","1":"363.75"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"353.19","1":"353.19"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"337.43","1":"337.43"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"336.41","1":"336.41"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"335.37","1":"335.37"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"352.06","1":"352.06"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"359.00","1":"359.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"363.00","1":"363.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"363.00","1":"363.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"367.90","1":"367.90"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"375.19","1":"375.19"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"393.94","1":"393.94"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"390.98","1":"390.98"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"395.09","1":"395.09"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"394.81","1":"394.81"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"392.02","1":"392.02"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"387.00","1":"387.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"390.00","1":"390.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"390.56","1":"390.56"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"380.01","1":"380.01"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"380.06","1":"380.06"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"380.00","1":"380.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"382.31","1":"382.31"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"380.00","1":"380.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"381.31","1":"381.31"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"378.00","1":"378.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"380.00","1":"380.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"375.00","1":"375.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"385.54","1":"385.54"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"390.04","1":"390.04"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"378.00","1":"378.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"374.66","1":"374.66"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"367.97","1":"367.97"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"374.33","1":"374.33"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"369.63","1":"369.63"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"393.29","1":"393.29"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"384.00","1":"384.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"389.99","1":"389.99"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"368.06","1":"368.06"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"379.42","1":"379.42"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"376.22","1":"376.22"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"370.20","1":"370.20"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"358.99","1":"358.99"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"361.50","1":"361.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"334.39","1":"334.39"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"324.00","1":"324.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"299.70","1":"299.70"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"298.96","1":"298.96"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"296.90","1":"296.90"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"274.64","1":"274.64"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"280.00","1":"280.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"282.71","1":"282.71"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"278.00","1":"278.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"293.78","1":"293.78"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"299.53","1":"299.53"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"301.97","1":"301.97"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"283.00","1":"283.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"273.34","1":"273.34"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"278.99","1":"278.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"278.81","1":"278.81"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"271.90","1":"271.90"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"264.75","1":"264.75"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"269.04","1":"269.04"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"274.99","1":"274.99"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"274.90","1":"274.90"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"295.51","1":"295.51"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"307.85","1":"307.85"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"298.74","1":"298.74"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"308.01","1":"308.01"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"302.21","1":"302.21"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"314.99","1":"314.99"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"313.49","1":"313.49"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"312.50","1":"312.50"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"312.06","1":"312.06"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"328.18","1":"328.18"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"334.26","1":"334.26"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"330.00","1":"330.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"334.32","1":"334.32"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"316.54","1":"316.54"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"314.97","1":"314.97"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"316.50","1":"316.50"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"318.46","1":"318.46"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"309.62","1":"309.62"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"305.33","1":"305.33"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"310.12","1":"310.12"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"308.78","1":"308.78"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"303.24","1":"303.24"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"310.26","1":"310.26"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"304.29","1":"304.29"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"311.49","1":"311.49"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"312.70","1":"312.70"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"311.92","1":"311.92"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"326.83","1":"326.83"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"336.77","1":"336.77"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"342.27","1":"342.27"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"347.05","1":"347.05"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"345.17","1":"345.17"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"338.13","1":"338.13"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"336.75","1":"336.75"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"339.37","1":"339.37"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"335.00","1":"335.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"325.00","1":"325.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"328.61","1":"328.61"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"327.00","1":"327.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"330.36","1":"330.36"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"330.53","1":"330.53"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"332.12","1":"332.12"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"325.26","1":"325.26"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"335.48","1":"335.48"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"329.99","1":"329.99"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"329.62","1":"329.62"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"328.20","1":"328.20"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"324.94","1":"324.94"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"324.20","1":"324.20"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"321.92","1":"321.92"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"322.30","1":"322.30"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"330.53","1":"330.53"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"336.10","1":"336.10"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"339.78","1":"339.78"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"340.91","1":"340.91"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"336.10","1":"336.10"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"339.98","1":"339.98"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"329.53","1":"329.53"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"333.13","1":"333.13"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"358.11","1":"358.11"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"384.96","1":"384.96"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"387.07","1":"387.07"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"380.57","1":"380.57"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"387.76","1":"387.76"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"380.62","1":"380.62"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"377.36","1":"377.36"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"383.24","1":"383.24"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"380.52","1":"380.52"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"374.78","1":"374.78"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"393.52","1":"393.52"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"405.76","1":"405.76"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"404.97","1":"404.97"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"410.87","1":"410.87"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"409.22","1":"409.22"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"415.89","1":"415.89"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"409.03","1":"409.03"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"412.00","1":"412.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"409.80","1":"409.80"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"397.83","1":"397.83"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"393.79","1":"393.79"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"401.37","1":"401.37"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"397.68","1":"397.68"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"390.00","1":"390.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"390.00","1":"390.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"390.15","1":"390.15"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"400.58","1":"400.58"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"419.66","1":"419.66"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"437.63","1":"437.63"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"435.00","1":"435.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"443.56","1":"443.56"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"449.59","1":"449.59"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"458.11","1":"458.11"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"452.34","1":"452.34"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"441.20","1":"441.20"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"440.45","1":"440.45"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"426.58","1":"426.58"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"426.01","1":"426.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"430.06","1":"430.06"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"425.55","1":"425.55"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"428.97","1":"428.97"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"438.67","1":"438.67"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"433.57","1":"433.57"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"427.52","1":"427.52"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"428.82","1":"428.82"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"425.84","1":"425.84"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"419.00","1":"419.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"420.68","1":"420.68"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"426.01","1":"426.01"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"425.00","1":"425.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"415.44","1":"415.44"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"421.72","1":"421.72"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"420.33","1":"420.33"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"417.97","1":"417.97"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"408.00","1":"408.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"400.92","1":"400.92"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"408.06","1":"408.06"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"415.19","1":"415.19"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"407.63","1":"407.63"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"423.06","1":"423.06"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"414.53","1":"414.53"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"418.78","1":"418.78"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"417.32","1":"417.32"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"418.01","1":"418.01"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"417.19","1":"417.19"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"416.39","1":"416.39"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"416.94","1":"416.94"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"423.92","1":"423.92"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"416.00","1":"416.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"414.96","1":"414.96"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"427.57","1":"427.57"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"422.91","1":"422.91"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"440.24","1":"440.24"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"433.45","1":"433.45"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"432.91","1":"432.91"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"445.33","1":"445.33"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"456.61","1":"456.61"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"458.54","1":"458.54"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"460.18","1":"460.18"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"458.19","1":"458.19"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"455.38","1":"455.38"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"454.23","1":"454.23"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"449.94","1":"449.94"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"445.94","1":"445.94"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"445.24","1":"445.24"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"445.85","1":"445.85"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"440.03","1":"440.03"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"437.79","1":"437.79"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"438.30","1":"438.30"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"428.29","1":"428.29"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"438.14","1":"438.14"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"439.37","1":"439.37"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"450.00","1":"450.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"447.19","1":"447.19"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"446.42","1":"446.42"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"454.66","1":"454.66"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"463.49","1":"463.49"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"464.05","1":"464.05"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"461.15","1":"461.15"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"468.88","1":"468.88"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"465.81","1":"465.81"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"457.12","1":"457.12"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"458.68","1":"458.68"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"464.11","1":"464.11"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"469.59","1":"469.59"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"464.40","1":"464.40"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"466.40","1":"466.40"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"467.63","1":"467.63"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"487.36","1":"487.36"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"478.46","1":"478.46"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"473.37","1":"473.37"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"465.28","1":"465.28"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"467.41","1":"467.41"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"474.64","1":"474.64"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"476.33","1":"476.33"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"474.43","1":"474.43"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"472.68","1":"472.68"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"471.95","1":"471.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"465.00","1":"465.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"456.50","1":"456.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"456.50","1":"456.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"453.00","1":"453.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"447.56","1":"447.56"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"444.99","1":"444.99"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"453.58","1":"453.58"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"452.79","1":"452.79"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"446.00","1":"446.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"444.99","1":"444.99"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"441.55","1":"441.55"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"439.00","1":"439.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"437.90","1":"437.90"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"438.00","1":"438.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"433.86","1":"433.86"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"434.99","1":"434.99"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"438.40","1":"438.40"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"435.00","1":"435.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"433.48","1":"433.48"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"425.87","1":"425.87"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"425.00","1":"425.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"419.97","1":"419.97"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"424.02","1":"424.02"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"430.00","1":"430.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"431.24","1":"431.24"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"427.31","1":"427.31"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"430.00","1":"430.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"411.09","1":"411.09"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"414.76","1":"414.76"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"423.70","1":"423.70"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"424.10","1":"424.10"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"433.85","1":"433.85"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"438.31","1":"438.31"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"446.95","1":"446.95"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"436.93","1":"436.93"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"418.99","1":"418.99"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"413.25","1":"413.25"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"419.10","1":"419.10"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"420.46","1":"420.46"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"418.53","1":"418.53"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"419.96","1":"419.96"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"415.30","1":"415.30"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"404.35","1":"404.35"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"404.93","1":"404.93"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"400.67","1":"400.67"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"388.71","1":"388.71"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"391.76","1":"391.76"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"385.28","1":"385.28"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"394.65","1":"394.65"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"421.16","1":"421.16"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"416.98","1":"416.98"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"417.06","1":"417.06"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"400.53","1":"400.53"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"402.93","1":"402.93"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"400.88","1":"400.88"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"396.36","1":"396.36"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"399.78","1":"399.78"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"392.59","1":"392.59"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"371.82","1":"371.82"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"369.46","1":"369.46"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"368.08","1":"368.08"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"368.00","1":"368.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"371.94","1":"371.94"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"366.64","1":"366.64"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"383.13","1":"383.13"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"386.51","1":"386.51"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"392.54","1":"392.54"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"397.20","1":"397.20"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"390.00","1":"390.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"393.45","1":"393.45"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"407.41","1":"407.41"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"403.65","1":"403.65"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"411.62","1":"411.62"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"407.85","1":"407.85"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"418.27","1":"418.27"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"419.20","1":"419.20"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"409.20","1":"409.20"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"404.64","1":"404.64"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"408.03","1":"408.03"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"407.64","1":"407.64"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"408.38","1":"408.38"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"408.23","1":"408.23"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"406.85","1":"406.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"410.00","1":"410.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"413.73","1":"413.73"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"410.91","1":"410.91"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"425.84","1":"425.84"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"425.11","1":"425.11"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"422.60","1":"422.60"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"422.43","1":"422.43"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"422.00","1":"422.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"432.69","1":"432.69"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"425.84","1":"425.84"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"424.25","1":"424.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"421.00","1":"421.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"419.00","1":"419.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"418.18","1":"418.18"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"418.00","1":"418.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"417.00","1":"417.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"413.27","1":"413.27"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"423.43","1":"423.43"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"419.91","1":"419.91"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"417.81","1":"417.81"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"419.29","1":"419.29"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"419.52","1":"419.52"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"417.90","1":"417.90"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"419.39","1":"419.39"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"417.71","1":"417.71"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"417.96","1":"417.96"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"416.51","1":"416.51"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"416.53","1":"416.53"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"413.06","1":"413.06"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"411.01","1":"411.01"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"412.00","1":"412.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"412.00","1":"412.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"403.95","1":"403.95"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"415.01","1":"415.01"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"426.41","1":"426.41"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"422.78","1":"422.78"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"421.55","1":"421.55"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"419.64","1":"419.64"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"419.00","1":"419.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"417.86","1":"417.86"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"415.67","1":"415.67"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"416.99","1":"416.99"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"415.18","1":"415.18"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"416.33","1":"416.33"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"415.49","1":"415.49"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"413.94","1":"413.94"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"413.00","1":"413.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"411.00","1":"411.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"408.41","1":"408.41"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"408.08","1":"408.08"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"410.65","1":"410.65"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"406.58","1":"406.58"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"403.88","1":"403.88"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"418.87","1":"418.87"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"407.19","1":"407.19"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"415.49","1":"415.49"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"414.29","1":"414.29"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"413.26","1":"413.26"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"413.94","1":"413.94"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"411.65","1":"411.65"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"414.98","1":"414.98"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"412.47","1":"412.47"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"412.62","1":"412.62"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"412.49","1":"412.49"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"411.79","1":"411.79"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"409.71","1":"409.71"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"409.62","1":"409.62"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"409.21","1":"409.21"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"409.00","1":"409.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"409.46","1":"409.46"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"409.17","1":"409.17"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"402.91","1":"402.91"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"405.50","1":"405.50"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"408.19","1":"408.19"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"408.80","1":"408.80"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"405.90","1":"405.90"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"402.95","1":"402.95"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"405.33","1":"405.33"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"403.01","1":"403.01"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"400.71","1":"400.71"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"399.41","1":"399.41"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"402.84","1":"402.84"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"416.58","1":"416.58"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"409.37","1":"409.37"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"408.24","1":"408.24"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"399.78","1":"399.78"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"406.31","1":"406.31"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"405.34","1":"405.34"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"405.32","1":"405.32"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"395.90","1":"395.90"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"395.90","1":"395.90"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"395.57","1":"395.57"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"404.49","1":"404.49"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"395.34","1":"395.34"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"392.26","1":"392.26"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"386.55","1":"386.55"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"388.35","1":"388.35"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"382.29","1":"382.29"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"370.96","1":"370.96"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"368.65","1":"368.65"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"363.27","1":"363.27"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"369.00","1":"369.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"365.00","1":"365.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"364.97","1":"364.97"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"388.00","1":"388.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"368.26","1":"368.26"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"380.00","1":"380.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"401.72","1":"401.72"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"410.00","1":"410.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"425.00","1":"425.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"420.00","1":"420.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"417.00","1":"417.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"408.05","1":"408.05"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"418.39","1":"418.39"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"422.00","1":"422.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"420.00","1":"420.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"417.00","1":"417.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"413.49","1":"413.49"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"415.00","1":"415.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"399.90","1":"399.90"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"397.00","1":"397.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"390.00","1":"390.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"390.00","1":"390.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"378.24","1":"378.24"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"378.50","1":"378.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"375.00","1":"375.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"369.92","1":"369.92"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"369.90","1":"369.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"372.21","1":"372.21"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"370.50","1":"370.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"368.01","1":"368.01"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"369.99","1":"369.99"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"370.00","1":"370.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"367.37","1":"367.37"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"394.91","1":"394.91"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"382.26","1":"382.26"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"394.00","1":"394.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"360.05","1":"360.05"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"360.00","1":"360.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"366.55","1":"366.55"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"380.00","1":"380.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"379.00","1":"379.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"365.92","1":"365.92"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"369.79","1":"369.79"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"369.78","1":"369.78"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"369.99","1":"369.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"380.00","1":"380.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"377.00","1":"377.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"384.99","1":"384.99"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"378.00","1":"378.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"373.02","1":"373.02"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"381.00","1":"381.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"377.00","1":"377.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"384.40","1":"384.40"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"378.03","1":"378.03"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"376.11","1":"376.11"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"375.00","1":"375.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"384.97","1":"384.97"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"385.00","1":"385.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"385.00","1":"385.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"381.00","1":"381.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"380.22","1":"380.22"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"379.74","1":"379.74"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"383.99","1":"383.99"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"399.40","1":"399.40"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"388.00","1":"388.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"389.25","1":"389.25"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"393.99","1":"393.99"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"389.00","1":"389.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"391.00","1":"391.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"387.48","1":"387.48"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"388.99","1":"388.99"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"384.11","1":"384.11"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"384.95","1":"384.95"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"377.72","1":"377.72"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"376.99","1":"376.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"374.99","1":"374.99"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"375.90","1":"375.90"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"372.50","1":"372.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"372.00","1":"372.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"372.00","1":"372.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"372.00","1":"372.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"373.00","1":"373.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"370.00","1":"370.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"368.50","1":"368.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"366.00","1":"366.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"356.50","1":"356.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"374.95","1":"374.95"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"361.50","1":"361.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"356.13","1":"356.13"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"353.10","1":"353.10"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"350.00","1":"350.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"364.50","1":"364.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"361.00","1":"361.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"355.00","1":"355.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"356.50","1":"356.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"342.01","1":"342.01"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"359.99","1":"359.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"379.05","1":"379.05"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"362.15","1":"362.15"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"361.00","1":"361.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"357.00","1":"357.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"350.75","1":"350.75"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"339.00","1":"339.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"349.80","1":"349.80"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"359.75","1":"359.75"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"380.00","1":"380.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"370.00","1":"370.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"357.03","1":"357.03"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"378.99","1":"378.99"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"365.00","1":"365.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"364.10","1":"364.10"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"365.00","1":"365.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"350.80","1":"350.80"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"345.10","1":"345.10"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"346.95","1":"346.95"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"356.90","1":"356.90"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"361.68","1":"361.68"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"372.99","1":"372.99"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"366.00","1":"366.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"363.00","1":"363.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"365.00","1":"365.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"357.12","1":"357.12"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"365.00","1":"365.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"389.33","1":"389.33"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"388.50","1":"388.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"379.07","1":"379.07"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"390.00","1":"390.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"389.00","1":"389.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"389.90","1":"389.90"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"385.00","1":"385.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"378.00","1":"378.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"375.00","1":"375.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"375.00","1":"375.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"371.16","1":"371.16"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"362.00","1":"362.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"364.95","1":"364.95"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"360.78","1":"360.78"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"368.00","1":"368.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"349.98","1":"349.98"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"352.87","1":"352.87"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"350.00","1":"350.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"355.00","1":"355.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"355.00","1":"355.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"352.00","1":"352.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"353.43","1":"353.43"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"349.99","1":"349.99"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"345.00","1":"345.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"347.50","1":"347.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"332.00","1":"332.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"318.00","1":"318.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"330.00","1":"330.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"323.51","1":"323.51"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"332.00","1":"332.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"328.70","1":"328.70"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"335.50","1":"335.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"319.99","1":"319.99"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"296.81","1":"296.81"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"295.00","1":"295.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"291.98","1":"291.98"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"288.95","1":"288.95"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"288.63","1":"288.63"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"278.82","1":"278.82"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"265.02","1":"265.02"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"268.00","1":"268.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"267.80","1":"267.80"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"267.11","1":"267.11"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"268.99","1":"268.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"269.99","1":"269.99"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"272.65","1":"272.65"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"269.50","1":"269.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"271.94","1":"271.94"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"252.75","1":"252.75"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"264.90","1":"264.90"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"264.53","1":"264.53"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"266.00","1":"266.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"269.00","1":"269.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"269.50","1":"269.50"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"274.74","1":"274.74"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"264.15","1":"264.15"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"260.89","1":"260.89"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"269.99","1":"269.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"264.99","1":"264.99"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"264.50","1":"264.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"255.00","1":"255.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"246.20","1":"246.20"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"258.90","1":"258.90"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"250.02","1":"250.02"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"246.00","1":"246.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"249.87","1":"249.87"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"251.00","1":"251.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"229.92","1":"229.92"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"225.00","1":"225.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"230.00","1":"230.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"246.91","1":"246.91"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"263.90","1":"263.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"280.00","1":"280.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"273.51","1":"273.51"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"284.00","1":"284.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"286.50","1":"286.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"288.25","1":"288.25"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"288.90","1":"288.90"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"298.00","1":"298.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"298.98","1":"298.98"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"292.01","1":"292.01"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"282.01","1":"282.01"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"287.00","1":"287.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"288.80","1":"288.80"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"298.50","1":"298.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"299.00","1":"299.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"297.36","1":"297.36"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"295.99","1":"295.99"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"279.95","1":"279.95"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"279.98","1":"279.98"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"286.00","1":"286.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"277.11","1":"277.11"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"272.94","1":"272.94"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"260.45","1":"260.45"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"256.22","1":"256.22"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"260.00","1":"260.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"272.90","1":"272.90"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"269.50","1":"269.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"261.49","1":"261.49"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"270.00","1":"270.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"272.00","1":"272.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"269.88","1":"269.88"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"272.00","1":"272.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"271.00","1":"271.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"272.00","1":"272.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"268.00","1":"268.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"265.00","1":"265.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"276.00","1":"276.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"274.95","1":"274.95"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"270.00","1":"270.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"270.80","1":"270.80"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"269.00","1":"269.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"274.99","1":"274.99"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"265.00","1":"265.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"268.00","1":"268.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"265.01","1":"265.01"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"269.99","1":"269.99"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"261.72","1":"261.72"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"257.50","1":"257.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"266.06","1":"266.06"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"267.00","1":"267.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"267.00","1":"267.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"264.65","1":"264.65"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"264.80","1":"264.80"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"264.88","1":"264.88"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"264.89","1":"264.89"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"264.99","1":"264.99"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"268.44","1":"268.44"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"268.51","1":"268.51"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"262.00","1":"262.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"266.00","1":"266.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"273.95","1":"273.95"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"261.20","1":"261.20"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"267.90","1":"267.90"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"262.00","1":"262.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"256.69","1":"256.69"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"258.70","1":"258.70"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"262.00","1":"262.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"265.00","1":"265.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"265.00","1":"265.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"268.00","1":"268.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"268.11","1":"268.11"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"270.90","1":"270.90"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"258.19","1":"258.19"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"264.89","1":"264.89"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"260.00","1":"260.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"257.00","1":"257.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"253.10","1":"253.10"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"257.00","1":"257.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"254.99","1":"254.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"255.00","1":"255.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"254.87","1":"254.87"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"254.84","1":"254.84"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"235.73","1":"235.73"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"239.70","1":"239.70"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"237.27","1":"237.27"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"228.50","1":"228.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"227.00","1":"227.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"215.00","1":"215.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"215.00","1":"215.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"215.95","1":"215.95"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"215.00","1":"215.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"219.80","1":"219.80"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"207.00","1":"207.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"207.89","1":"207.89"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"207.27","1":"207.27"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"193.26","1":"193.26"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"198.75","1":"198.75"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"199.75","1":"199.75"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"196.00","1":"196.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"192.00","1":"192.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"196.00","1":"196.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"206.00","1":"206.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"198.80","1":"198.80"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"200.00","1":"200.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"194.06","1":"194.06"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"198.00","1":"198.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"180.01","1":"180.01"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"183.95","1":"183.95"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"175.12","1":"175.12"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"168.05","1":"168.05"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"167.01","1":"167.01"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"168.10","1":"168.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"172.00","1":"172.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"168.00","1":"168.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"163.01","1":"163.01"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"167.00","1":"167.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"174.14","1":"174.14"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"176.09","1":"176.09"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"170.32","1":"170.32"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"175.00","1":"175.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"176.01","1":"176.01"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"173.03","1":"173.03"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"174.21","1":"174.21"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"176.01","1":"176.01"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"189.20","1":"189.20"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"193.09","1":"193.09"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"193.50","1":"193.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"193.00","1":"193.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"193.00","1":"193.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"185.20","1":"185.20"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"189.00","1":"189.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"185.00","1":"185.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"182.00","1":"182.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"174.20","1":"174.20"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"173.00","1":"173.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"175.10","1":"175.10"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"173.48","1":"173.48"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"179.00","1":"179.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"177.50","1":"177.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"172.00","1":"172.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"173.00","1":"173.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"173.00","1":"173.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"173.00","1":"173.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"170.00","1":"170.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"171.00","1":"171.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"173.00","1":"173.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"170.00","1":"170.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"170.00","1":"170.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"170.00","1":"170.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"169.02","1":"169.02"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"166.00","1":"166.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"179.98","1":"179.98"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"166.00","1":"166.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"167.00","1":"167.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"162.15","1":"162.15"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"163.11","1":"163.11"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"163.51","1":"163.51"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"165.00","1":"165.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"165.55","1":"165.55"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"163.01","1":"163.01"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"168.90","1":"168.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"165.00","1":"165.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"171.00","1":"171.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"169.60","1":"169.60"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"170.20","1":"170.20"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"174.00","1":"174.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"175.00","1":"175.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"171.33","1":"171.33"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"166.11","1":"166.11"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"165.50","1":"165.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"167.98","1":"167.98"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"168.00","1":"168.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"167.99","1":"167.99"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"170.00","1":"170.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"170.00","1":"170.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"171.50","1":"171.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"170.00","1":"170.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"167.50","1":"167.50"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"179.52","1":"179.52"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"172.34","1":"172.34"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"175.17","1":"175.17"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"175.00","1":"175.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"172.24","1":"172.24"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"173.00","1":"173.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"178.12","1":"178.12"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"174.01","1":"174.01"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"171.98","1":"171.98"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"169.08","1":"169.08"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"174.00","1":"174.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"173.98","1":"173.98"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"170.14","1":"170.14"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"170.00","1":"170.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"169.37","1":"169.37"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"169.14","1":"169.14"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"169.00","1":"169.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"166.88","1":"166.88"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"165.88","1":"165.88"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"156.20","1":"156.20"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"155.05","1":"155.05"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"150.78","1":"150.78"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"151.01","1":"151.01"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"162.17","1":"162.17"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"162.00","1":"162.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"171.02","1":"171.02"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"168.79","1":"168.79"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"177.93","1":"177.93"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"175.50","1":"175.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"171.05","1":"171.05"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"179.99","1":"179.99"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"193.49","1":"193.49"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"193.00","1":"193.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"188.02","1":"188.02"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"187.93","1":"187.93"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"189.97","1":"189.97"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"185.00","1":"185.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"185.00","1":"185.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"188.33","1":"188.33"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"184.76","1":"184.76"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"180.96","1":"180.96"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"181.76","1":"181.76"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"182.50","1":"182.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"184.99","1":"184.99"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"183.00","1":"183.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"182.00","1":"182.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"203.00","1":"203.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"210.24","1":"210.24"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"215.73","1":"215.73"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"209.54","1":"209.54"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"207.03","1":"207.03"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"210.01","1":"210.01"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"210.00","1":"210.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"206.04","1":"206.04"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"215.56","1":"215.56"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"229.23","1":"229.23"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"225.02","1":"225.02"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"225.00","1":"225.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"225.00","1":"225.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"226.44","1":"226.44"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"225.01","1":"225.01"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"226.04","1":"226.04"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"229.79","1":"229.79"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"224.51","1":"224.51"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"228.98","1":"228.98"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"220.00","1":"220.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"209.45","1":"209.45"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"210.01","1":"210.01"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"210.01","1":"210.01"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"225.32","1":"225.32"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"228.18","1":"228.18"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"227.79","1":"227.79"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"222.43","1":"222.43"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"210.11","1":"210.11"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"213.70","1":"213.70"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"209.98","1":"209.98"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"212.23","1":"212.23"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"210.00","1":"210.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"218.00","1":"218.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"229.39","1":"229.39"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"223.36","1":"223.36"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"228.59","1":"228.59"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"228.59","1":"228.59"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"226.08","1":"226.08"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"226.08","1":"226.08"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"226.08","1":"226.08"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"226.08","1":"226.08"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"220.06","1":"220.06"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"220.42","1":"220.42"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"224.07","1":"224.07"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"220.10","1":"220.10"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"220.02","1":"220.02"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"224.00","1":"224.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"227.00","1":"227.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"225.50","1":"225.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"233.75","1":"233.75"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"251.00","1":"251.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"260.01","1":"260.01"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"265.00","1":"265.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"260.02","1":"260.02"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"279.52","1":"279.52"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"285.39","1":"285.39"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"276.68","1":"276.68"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"272.29","1":"272.29"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"265.01","1":"265.01"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"267.00","1":"267.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"265.99","1":"265.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"264.50","1":"264.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"262.36","1":"262.36"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"267.93","1":"267.93"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"270.51","1":"270.51"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"269.77","1":"269.77"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"269.54","1":"269.54"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"284.59","1":"284.59"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"282.84","1":"282.84"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"285.00","1":"285.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"300.00","1":"300.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"301.07","1":"301.07"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"294.97","1":"294.97"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"294.61","1":"294.61"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"302.00","1":"302.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"291.89","1":"291.89"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"299.22","1":"299.22"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"299.41","1":"299.41"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"314.99","1":"314.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"310.08","1":"310.08"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"300.16","1":"300.16"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"293.99","1":"293.99"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"299.98","1":"299.98"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"299.80","1":"299.80"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"295.59","1":"295.59"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"301.23","1":"301.23"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"298.80","1":"298.80"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"300.07","1":"300.07"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"299.81","1":"299.81"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"309.96","1":"309.96"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"307.43","1":"307.43"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"309.99","1":"309.99"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"307.83","1":"307.83"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"299.92","1":"299.92"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"286.06","1":"286.06"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"290.21","1":"290.21"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"297.77","1":"297.77"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"289.99","1":"289.99"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"274.45","1":"274.45"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"284.76","1":"284.76"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"290.00","1":"290.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"295.00","1":"295.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"308.38","1":"308.38"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"300.08","1":"300.08"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"308.89","1":"308.89"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"299.39","1":"299.39"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"300.36","1":"300.36"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"301.21","1":"301.21"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"301.21","1":"301.21"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"299.98","1":"299.98"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"301.14","1":"301.14"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"307.99","1":"307.99"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"295.40","1":"295.40"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"295.40","1":"295.40"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"290.36","1":"290.36"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"289.91","1":"289.91"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"289.91","1":"289.91"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"288.43","1":"288.43"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"290.10","1":"290.10"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"289.98","1":"289.98"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"269.90","1":"269.90"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"270.19","1":"270.19"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"270.19","1":"270.19"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"272.27","1":"272.27"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"272.27","1":"272.27"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"272.27","1":"272.27"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"273.70","1":"273.70"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"270.00","1":"270.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"254.44","1":"254.44"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"267.69","1":"267.69"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"264.00","1":"264.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"264.67","1":"264.67"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"265.55","1":"265.55"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"270.00","1":"270.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"260.54","1":"260.54"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"261.10","1":"261.10"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"259.11","1":"259.11"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"264.30","1":"264.30"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"270.08","1":"270.08"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"285.32","1":"285.32"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"280.96","1":"280.96"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"280.96","1":"280.96"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"289.53","1":"289.53"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"292.98","1":"292.98"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"293.54","1":"293.54"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"290.00","1":"290.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"287.08","1":"287.08"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"295.00","1":"295.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"288.93","1":"288.93"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"290.00","1":"290.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"298.60","1":"298.60"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"305.03","1":"305.03"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"314.01","1":"314.01"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"319.75","1":"319.75"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"319.71","1":"319.71"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"323.51","1":"323.51"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"320.00","1":"320.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"325.00","1":"325.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"325.00","1":"325.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"324.55","1":"324.55"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"345.72","1":"345.72"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"352.97","1":"352.97"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"345.41","1":"345.41"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"358.88","1":"358.88"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"360.09","1":"360.09"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"364.85","1":"364.85"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"360.72","1":"360.72"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"361.00","1":"361.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"365.00","1":"365.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"365.97","1":"365.97"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"364.93","1":"364.93"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"355.35","1":"355.35"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"351.58","1":"351.58"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"355.00","1":"355.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"332.08","1":"332.08"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"341.70","1":"341.70"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"359.90","1":"359.90"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"371.67","1":"371.67"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"359.58","1":"359.58"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"350.33","1":"350.33"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"345.00","1":"345.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"335.97","1":"335.97"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"350.00","1":"350.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"357.04","1":"357.04"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"368.32","1":"368.32"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"366.46","1":"366.46"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"358.81","1":"358.81"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"367.40","1":"367.40"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"394.96","1":"394.96"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"424.58","1":"424.58"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"446.41","1":"446.41"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"479.89","1":"479.89"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"496.31","1":"496.31"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"480.15","1":"480.15"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"444.34","1":"444.34"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"435.46","1":"435.46"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"440.05","1":"440.05"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"440.07","1":"440.07"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"432.03","1":"432.03"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"429.88","1":"429.88"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"425.62","1":"425.62"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"430.00","1":"430.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"430.01","1":"430.01"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"430.36","1":"430.36"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"421.25","1":"421.25"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"430.45","1":"430.45"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"434.16","1":"434.16"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"438.61","1":"438.61"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"438.61","1":"438.61"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"460.58","1":"460.58"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"440.83","1":"440.83"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"475.59","1":"475.59"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"482.69","1":"482.69"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"473.00","1":"473.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"463.45","1":"463.45"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"460.02","1":"460.02"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"494.94","1":"494.94"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"483.34","1":"483.34"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"469.82","1":"469.82"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"460.15","1":"460.15"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"450.00","1":"450.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"454.61","1":"454.61"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"442.90","1":"442.90"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"430.02","1":"430.02"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"429.01","1":"429.01"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"421.90","1":"421.90"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"428.09","1":"428.09"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"458.79","1":"458.79"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"470.80","1":"470.80"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"449.79","1":"449.79"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"455.70","1":"455.70"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"459.27","1":"459.27"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"439.19","1":"439.19"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"447.74","1":"447.74"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"441.25","1":"441.25"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"440.00","1":"440.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"421.83","1":"421.83"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"431.93","1":"431.93"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"430.00","1":"430.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"425.98","1":"425.98"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"419.99","1":"419.99"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"420.00","1":"420.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"418.02","1":"418.02"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"417.62","1":"417.62"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"400.96","1":"400.96"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"390.83","1":"390.83"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"389.60","1":"389.60"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"385.42","1":"385.42"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"388.85","1":"388.85"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"388.85","1":"388.85"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"391.45","1":"391.45"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"400.00","1":"400.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"386.56","1":"386.56"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"385.12","1":"385.12"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"389.75","1":"389.75"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"395.00","1":"395.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"399.63","1":"399.63"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"423.13","1":"423.13"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"410.00","1":"410.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"410.00","1":"410.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"415.00","1":"415.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"419.75","1":"419.75"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"415.18","1":"415.18"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"420.33","1":"420.33"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"419.96","1":"419.96"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"400.01","1":"400.01"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"404.94","1":"404.94"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"417.12","1":"417.12"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"401.01","1":"401.01"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"401.01","1":"401.01"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"386.73","1":"386.73"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"388.27","1":"388.27"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"393.86","1":"393.86"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"413.78","1":"413.78"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"412.00","1":"412.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"411.11","1":"411.11"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"410.12","1":"410.12"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"413.55","1":"413.55"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"416.48","1":"416.48"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"420.00","1":"420.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"413.88","1":"413.88"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"414.00","1":"414.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"413.03","1":"413.03"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"410.02","1":"410.02"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"408.02","1":"408.02"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"401.39","1":"401.39"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"399.95","1":"399.95"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"385.68","1":"385.68"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"399.56","1":"399.56"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"390.00","1":"390.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"383.88","1":"383.88"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"383.88","1":"383.88"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"384.00","1":"384.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"383.03","1":"383.03"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"396.54","1":"396.54"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"390.31","1":"390.31"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"390.00","1":"390.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"409.45","1":"409.45"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"410.52","1":"410.52"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"412.16","1":"412.16"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"424.47","1":"424.47"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"424.50","1":"424.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"419.95","1":"419.95"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"414.44","1":"414.44"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"432.16","1":"432.16"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"446.89","1":"446.89"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"448.05","1":"448.05"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"441.90","1":"441.90"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"430.56","1":"430.56"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"421.92","1":"421.92"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"428.70","1":"428.70"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"422.33","1":"422.33"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"447.95","1":"447.95"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"458.30","1":"458.30"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"475.70","1":"475.70"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"460.95","1":"460.95"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"452.00","1":"452.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"439.80","1":"439.80"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"455.77","1":"455.77"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"453.78","1":"453.78"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"457.36","1":"457.36"}]}