{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"662.77","1":"662.77"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"695.90","1":"695.90"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"691.86","1":"691.86"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"667.26","1":"667.26"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"697.61","1":"697.61"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"710.40","1":"710.40"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"716.09","1":"716.09"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"714.08","1":"714.08"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"714.54","1":"714.54"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"683.53","1":"683.53"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"680.64","1":"680.64"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"663.82","1":"663.82"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"660.28","1":"660.28"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"629.20","1":"629.20"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"616.61","1":"616.61"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"586.57","1":"586.57"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"578.41","1":"578.41"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"576.47","1":"576.47"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"598.23","1":"598.23"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"600.51","1":"600.51"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"571.58","1":"571.58"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"570.96","1":"570.96"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"578.21","1":"578.21"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"575.48","1":"575.48"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"586.72","1":"586.72"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"615.59","1":"615.59"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"616.06","1":"616.06"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"608.19","1":"608.19"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"602.82","1":"602.82"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"603.28","1":"603.28"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"628.64","1":"628.64"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"628.61","1":"628.61"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"636.69","1":"636.69"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"636.55","1":"636.55"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"633.78","1":"633.78"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"618.21","1":"618.21"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"603.83","1":"603.83"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"594.03","1":"594.03"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"597.66","1":"597.66"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"599.80","1":"599.80"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"627.56","1":"627.56"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"630.05","1":"630.05"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"598.55","1":"598.55"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"569.07","1":"569.07"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"597.43","1":"597.43"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"605.00","1":"605.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"601.19","1":"601.19"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"587.10","1":"587.10"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"587.15","1":"587.15"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"578.53","1":"578.53"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"579.99","1":"579.99"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"580.08","1":"580.08"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"579.56","1":"579.56"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"580.01","1":"580.01"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"580.01","1":"580.01"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"579.75","1":"579.75"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"571.21","1":"571.21"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"568.31","1":"568.31"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"571.00","1":"571.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"572.00","1":"572.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"568.18","1":"568.18"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"555.43","1":"555.43"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"531.09","1":"531.09"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"504.54","1":"504.54"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"506.16","1":"506.16"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"512.69","1":"512.69"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"517.33","1":"517.33"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"514.34","1":"514.34"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"510.40","1":"510.40"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"485.00","1":"485.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"482.04","1":"482.04"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"494.69","1":"494.69"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"513.77","1":"513.77"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"515.65","1":"515.65"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"519.51","1":"519.51"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"500.33","1":"500.33"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"498.10","1":"498.10"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"508.80","1":"508.80"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"504.81","1":"504.81"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"502.89","1":"502.89"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"477.76","1":"477.76"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"458.60","1":"458.60"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"435.67","1":"435.67"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"440.97","1":"440.97"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"432.88","1":"432.88"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"434.22","1":"434.22"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"441.63","1":"441.63"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"463.71","1":"463.71"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"486.89","1":"486.89"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"501.15","1":"501.15"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"506.69","1":"506.69"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"489.38","1":"489.38"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"476.98","1":"476.98"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"468.20","1":"468.20"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"480.53","1":"480.53"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"476.02","1":"476.02"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"470.68","1":"470.68"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"467.58","1":"467.58"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"466.50","1":"466.50"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"476.94","1":"476.94"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"474.24","1":"474.24"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"474.62","1":"474.62"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"470.08","1":"470.08"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"470.00","1":"470.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"446.50","1":"446.50"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"424.56","1":"424.56"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"426.84","1":"426.84"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"443.52","1":"443.52"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"442.82","1":"442.82"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"441.10","1":"441.10"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"440.51","1":"440.51"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"433.50","1":"433.50"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"438.50","1":"438.50"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"439.00","1":"439.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"436.06","1":"436.06"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"440.00","1":"440.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"435.08","1":"435.08"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"433.01","1":"433.01"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"431.00","1":"431.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"430.90","1":"430.90"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"430.15","1":"430.15"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"430.20","1":"430.20"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"428.61","1":"428.61"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"430.10","1":"430.10"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"437.76","1":"437.76"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"432.22","1":"432.22"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"433.90","1":"433.90"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"440.20","1":"440.20"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"440.00","1":"440.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"439.00","1":"439.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"439.39","1":"439.39"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"439.97","1":"439.97"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"439.78","1":"439.78"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"440.33","1":"440.33"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"440.00","1":"440.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"461.63","1":"461.63"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"484.71","1":"484.71"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"478.00","1":"478.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"461.90","1":"461.90"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"465.20","1":"465.20"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"453.11","1":"453.11"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"446.80","1":"446.80"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"451.70","1":"451.70"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"448.50","1":"448.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"441.00","1":"441.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"440.52","1":"440.52"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"438.57","1":"438.57"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"456.79","1":"456.79"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"452.87","1":"452.87"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"459.40","1":"459.40"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"457.00","1":"457.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"452.70","1":"452.70"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"455.34","1":"455.34"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"463.88","1":"463.88"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"458.45","1":"458.45"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"455.01","1":"455.01"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"454.65","1":"454.65"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"463.97","1":"463.97"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"469.50","1":"469.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"470.81","1":"470.81"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"485.54","1":"485.54"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"486.00","1":"486.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"476.24","1":"476.24"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"463.00","1":"463.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"462.67","1":"462.67"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"463.06","1":"463.06"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"462.51","1":"462.51"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"468.80","1":"468.80"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"467.00","1":"467.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"464.50","1":"464.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"461.93","1":"461.93"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"467.24","1":"467.24"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"450.54","1":"450.54"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"445.35","1":"445.35"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"455.02","1":"455.02"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"458.75","1":"458.75"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"453.08","1":"453.08"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"452.50","1":"452.50"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"448.68","1":"448.68"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"448.49","1":"448.49"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"450.00","1":"450.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"447.06","1":"447.06"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"438.07","1":"438.07"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"454.42","1":"454.42"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"453.00","1":"453.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"454.46","1":"454.46"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"455.14","1":"455.14"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"455.86","1":"455.86"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"459.84","1":"459.84"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"456.81","1":"456.81"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"456.91","1":"456.91"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"449.46","1":"449.46"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"435.75","1":"435.75"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"436.00","1":"436.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"438.12","1":"438.12"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"435.85","1":"435.85"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"432.33","1":"432.33"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"425.00","1":"425.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"425.00","1":"425.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"429.10","1":"429.10"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"426.42","1":"426.42"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"421.44","1":"421.44"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"422.00","1":"422.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"422.68","1":"422.68"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"422.00","1":"422.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"420.00","1":"420.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"409.89","1":"409.89"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"409.80","1":"409.80"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"409.80","1":"409.80"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"407.06","1":"407.06"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"405.00","1":"405.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"406.41","1":"406.41"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"396.55","1":"396.55"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"399.90","1":"399.90"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"399.91","1":"399.91"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"398.40","1":"398.40"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"399.78","1":"399.78"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"400.00","1":"400.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"399.25","1":"399.25"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"399.88","1":"399.88"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"400.45","1":"400.45"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"420.47","1":"420.47"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"441.49","1":"441.49"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"458.79","1":"458.79"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"449.48","1":"449.48"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"450.04","1":"450.04"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"460.90","1":"460.90"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"457.00","1":"457.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"449.33","1":"449.33"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"461.87","1":"461.87"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"451.94","1":"451.94"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"454.00","1":"454.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"448.01","1":"448.01"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"445.62","1":"445.62"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"449.30","1":"449.30"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"438.50","1":"438.50"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"442.44","1":"442.44"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"452.14","1":"452.14"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"446.24","1":"446.24"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"440.41","1":"440.41"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"439.83","1":"439.83"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"439.16","1":"439.16"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"437.73","1":"437.73"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"439.95","1":"439.95"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"450.00","1":"450.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"442.50","1":"442.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"438.62","1":"438.62"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"437.12","1":"437.12"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"428.00","1":"428.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"410.83","1":"410.83"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"405.07","1":"405.07"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"408.43","1":"408.43"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"428.85","1":"428.85"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"420.89","1":"420.89"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"441.93","1":"441.93"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"445.24","1":"445.24"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"439.84","1":"439.84"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"429.54","1":"429.54"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"436.71","1":"436.71"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"429.85","1":"429.85"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"428.07","1":"428.07"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"427.33","1":"427.33"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"448.69","1":"448.69"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"471.12","1":"471.12"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"465.59","1":"465.59"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"463.18","1":"463.18"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"455.74","1":"455.74"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"448.24","1":"448.24"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"445.82","1":"445.82"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"450.17","1":"450.17"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"460.81","1":"460.81"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"462.46","1":"462.46"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"456.26","1":"456.26"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"451.23","1":"451.23"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"460.26","1":"460.26"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"453.40","1":"453.40"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"452.28","1":"452.28"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"453.83","1":"453.83"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"451.37","1":"451.37"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"465.90","1":"465.90"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"456.48","1":"456.48"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"462.21","1":"462.21"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"449.36","1":"449.36"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"461.83","1":"461.83"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"454.08","1":"454.08"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"421.17","1":"421.17"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"414.10","1":"414.10"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"411.76","1":"411.76"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"416.23","1":"416.23"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"437.04","1":"437.04"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"457.83","1":"457.83"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"455.97","1":"455.97"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"455.03","1":"455.03"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"455.52","1":"455.52"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"455.39","1":"455.39"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"457.15","1":"457.15"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"455.30","1":"455.30"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"454.98","1":"454.98"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"447.17","1":"447.17"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"431.79","1":"431.79"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"426.67","1":"426.67"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"429.00","1":"429.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"422.21","1":"422.21"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"419.00","1":"419.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"401.42","1":"401.42"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"395.46","1":"395.46"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"396.67","1":"396.67"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"400.00","1":"400.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"403.47","1":"403.47"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"397.82","1":"397.82"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"417.71","1":"417.71"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"426.06","1":"426.06"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"417.01","1":"417.01"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"423.18","1":"423.18"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"420.10","1":"420.10"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"424.25","1":"424.25"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"422.17","1":"422.17"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"426.07","1":"426.07"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"424.69","1":"424.69"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"418.00","1":"418.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"423.49","1":"423.49"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"424.00","1":"424.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"424.00","1":"424.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"420.66","1":"420.66"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"419.01","1":"419.01"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"418.92","1":"418.92"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"418.00","1":"418.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"413.24","1":"413.24"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"415.00","1":"415.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"414.00","1":"414.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"414.01","1":"414.01"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"418.00","1":"418.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"420.00","1":"420.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"432.02","1":"432.02"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"428.00","1":"428.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"429.66","1":"429.66"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"425.00","1":"425.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"425.50","1":"425.50"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"418.95","1":"418.95"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"425.29","1":"425.29"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"417.40","1":"417.40"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"418.75","1":"418.75"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"421.64","1":"421.64"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"434.09","1":"434.09"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"450.57","1":"450.57"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"470.51","1":"470.51"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"460.64","1":"460.64"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"454.53","1":"454.53"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"445.60","1":"445.60"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"457.83","1":"457.83"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"458.00","1":"458.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"464.10","1":"464.10"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"487.30","1":"487.30"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"486.88","1":"486.88"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"474.58","1":"474.58"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"487.30","1":"487.30"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"484.74","1":"484.74"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"485.08","1":"485.08"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"476.84","1":"476.84"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"478.30","1":"478.30"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"478.02","1":"478.02"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"479.47","1":"479.47"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"477.51","1":"477.51"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"482.40","1":"482.40"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"485.01","1":"485.01"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"494.34","1":"494.34"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"491.69","1":"491.69"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"486.50","1":"486.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"490.18","1":"490.18"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"493.83","1":"493.83"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"491.10","1":"491.10"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"487.47","1":"487.47"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"482.40","1":"482.40"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"489.00","1":"489.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"480.03","1":"480.03"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"474.83","1":"474.83"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"472.00","1":"472.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"471.86","1":"471.86"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"477.48","1":"477.48"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"484.50","1":"484.50"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"476.26","1":"476.26"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"474.90","1":"474.90"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"471.56","1":"471.56"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"470.02","1":"470.02"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"466.71","1":"466.71"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"467.00","1":"467.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"470.97","1":"470.97"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"469.76","1":"469.76"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"474.98","1":"474.98"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"478.36","1":"478.36"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"474.01","1":"474.01"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"471.36","1":"471.36"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"479.50","1":"479.50"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"474.00","1":"474.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"464.99","1":"464.99"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"462.50","1":"462.50"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"458.46","1":"458.46"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"478.78","1":"478.78"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"487.35","1":"487.35"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"488.02","1":"488.02"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"482.54","1":"482.54"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"490.23","1":"490.23"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"499.93","1":"499.93"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"495.47","1":"495.47"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"494.95","1":"494.95"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"498.44","1":"498.44"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"515.66","1":"515.66"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"510.91","1":"510.91"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"530.76","1":"530.76"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"534.29","1":"534.29"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"536.07","1":"536.07"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"509.41","1":"509.41"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"493.87","1":"493.87"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"495.50","1":"495.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"496.32","1":"496.32"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"497.56","1":"497.56"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"496.29","1":"496.29"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"495.00","1":"495.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"496.31","1":"496.31"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"490.24","1":"490.24"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"494.25","1":"494.25"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"492.83","1":"492.83"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"491.56","1":"491.56"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"516.13","1":"516.13"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"517.44","1":"517.44"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"516.15","1":"516.15"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"500.00","1":"500.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"501.00","1":"501.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"501.00","1":"501.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"499.00","1":"499.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"499.28","1":"499.28"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"499.80","1":"499.80"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"502.09","1":"502.09"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"514.83","1":"514.83"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"519.06","1":"519.06"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"518.50","1":"518.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"527.77","1":"527.77"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"534.72","1":"534.72"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"518.72","1":"518.72"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"519.40","1":"519.40"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"517.00","1":"517.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"513.85","1":"513.85"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"521.69","1":"521.69"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"521.02","1":"521.02"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"528.45","1":"528.45"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"526.27","1":"526.27"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"527.12","1":"527.12"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"538.49","1":"538.49"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"565.41","1":"565.41"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"567.56","1":"567.56"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"586.16","1":"586.16"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"586.87","1":"586.87"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"586.84","1":"586.84"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"590.89","1":"590.89"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"590.97","1":"590.97"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"594.26","1":"594.26"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"592.33","1":"592.33"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"594.00","1":"594.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"589.17","1":"589.17"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"597.66","1":"597.66"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"594.90","1":"594.90"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"592.81","1":"592.81"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"593.00","1":"593.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"589.25","1":"589.25"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"588.02","1":"588.02"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"589.98","1":"589.98"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"605.81","1":"605.81"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"613.19","1":"613.19"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"601.60","1":"601.60"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"598.19","1":"598.19"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"587.44","1":"587.44"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"572.37","1":"572.37"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"575.82","1":"575.82"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"604.61","1":"604.61"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"634.84","1":"634.84"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"666.58","1":"666.58"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"699.90","1":"699.90"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"734.89","1":"734.89"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"738.18","1":"738.18"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"736.54","1":"736.54"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"742.25","1":"742.25"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"737.44","1":"737.44"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"742.73","1":"742.73"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"736.12","1":"736.12"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"731.25","1":"731.25"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"723.86","1":"723.86"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"725.16","1":"725.16"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"718.72","1":"718.72"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"729.50","1":"729.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"733.44","1":"733.44"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"770.11","1":"770.11"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"784.92","1":"784.92"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"770.13","1":"770.13"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"772.00","1":"772.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"771.10","1":"771.10"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"772.15","1":"772.15"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"778.40","1":"778.40"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"795.48","1":"795.48"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"819.99","1":"819.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"807.58","1":"807.58"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"813.02","1":"813.02"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"841.70","1":"841.70"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"842.61","1":"842.61"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"870.19","1":"870.19"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"883.19","1":"883.19"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"866.88","1":"866.88"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"867.03","1":"867.03"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"868.83","1":"868.83"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"876.81","1":"876.81"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"777.04","1":"777.04"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"767.20","1":"767.20"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"783.02","1":"783.02"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"793.49","1":"793.49"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"787.52","1":"787.52"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"780.99","1":"780.99"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"785.94","1":"785.94"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"801.53","1":"801.53"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"803.94","1":"803.94"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"788.94","1":"788.94"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"779.30","1":"779.30"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"774.04","1":"774.04"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"784.50","1":"784.50"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"776.18","1":"776.18"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"777.04","1":"777.04"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"782.30","1":"782.30"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"790.23","1":"790.23"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"790.96","1":"790.96"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"781.00","1":"781.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"779.28","1":"779.28"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"785.14","1":"785.14"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"776.73","1":"776.73"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"776.10","1":"776.10"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"772.36","1":"772.36"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"786.15","1":"786.15"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"784.20","1":"784.20"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"784.61","1":"784.61"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"795.10","1":"795.10"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"769.99","1":"769.99"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"750.37","1":"750.37"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"738.09","1":"738.09"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"745.00","1":"745.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"731.15","1":"731.15"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"694.81","1":"694.81"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"720.13","1":"720.13"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"711.51","1":"711.51"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"701.47","1":"701.47"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"690.02","1":"690.02"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"690.03","1":"690.03"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"682.41","1":"682.41"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"678.50","1":"678.50"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"685.00","1":"685.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"680.00","1":"680.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"680.00","1":"680.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"670.50","1":"670.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"658.33","1":"658.33"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"660.59","1":"660.59"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"666.99","1":"666.99"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"658.00","1":"658.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"654.99","1":"654.99"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"687.73","1":"687.73"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"707.69","1":"707.69"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"702.90","1":"702.90"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"709.92","1":"709.92"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"704.99","1":"704.99"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"700.00","1":"700.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"734.68","1":"734.68"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"753.26","1":"753.26"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"741.09","1":"741.09"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"739.42","1":"739.42"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"742.43","1":"742.43"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"738.08","1":"738.08"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"746.33","1":"746.33"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"746.11","1":"746.11"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"770.23","1":"770.23"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"771.99","1":"771.99"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"771.80","1":"771.80"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"760.00","1":"760.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"769.99","1":"769.99"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"770.00","1":"770.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"770.00","1":"770.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"760.00","1":"760.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"749.61","1":"749.61"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"765.00","1":"765.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"762.29","1":"762.29"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"749.99","1":"749.99"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"747.93","1":"747.93"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"735.50","1":"735.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"735.00","1":"735.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"734.72","1":"734.72"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"718.00","1":"718.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"712.47","1":"712.47"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"696.62","1":"696.62"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"700.00","1":"700.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"693.66","1":"693.66"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"713.00","1":"713.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"728.90","1":"728.90"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"719.75","1":"719.75"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"699.15","1":"699.15"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"733.85","1":"733.85"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"770.54","1":"770.54"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"766.63","1":"766.63"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"747.20","1":"747.20"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"750.00","1":"750.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"750.14","1":"750.14"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"751.09","1":"751.09"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"755.83","1":"755.83"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"755.00","1":"755.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"753.00","1":"753.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"751.02","1":"751.02"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"747.57","1":"747.57"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"750.00","1":"750.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"735.59","1":"735.59"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"754.80","1":"754.80"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"766.87","1":"766.87"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"760.18","1":"760.18"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"770.00","1":"770.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"764.61","1":"764.61"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"761.16","1":"761.16"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"764.82","1":"764.82"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"764.21","1":"764.21"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"759.60","1":"759.60"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"754.08","1":"754.08"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"748.04","1":"748.04"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"739.34","1":"739.34"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"745.91","1":"745.91"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"750.00","1":"750.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"745.00","1":"745.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"753.99","1":"753.99"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"751.51","1":"751.51"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"749.54","1":"749.54"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"726.00","1":"726.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"700.58","1":"700.58"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"700.00","1":"700.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"707.50","1":"707.50"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"710.00","1":"710.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"715.00","1":"715.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"701.00","1":"701.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"701.00","1":"701.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"712.80","1":"712.80"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"700.00","1":"700.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"712.79","1":"712.79"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"701.00","1":"701.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"700.00","1":"700.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"695.00","1":"695.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"674.50","1":"674.50"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"685.00","1":"685.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"699.92","1":"699.92"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"675.06","1":"675.06"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"686.00","1":"686.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"676.44","1":"676.44"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"680.00","1":"680.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"680.00","1":"680.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"699.91","1":"699.91"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"699.00","1":"699.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"696.00","1":"696.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"700.38","1":"700.38"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"708.00","1":"708.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"735.87","1":"735.87"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"771.54","1":"771.54"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"732.97","1":"732.97"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"723.49","1":"723.49"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"712.26","1":"712.26"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"710.56","1":"710.56"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"726.41","1":"726.41"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"750.00","1":"750.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"768.66","1":"768.66"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"748.00","1":"748.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"733.00","1":"733.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"716.22","1":"716.22"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"719.01","1":"719.01"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"723.00","1":"723.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"718.40","1":"718.40"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"696.96","1":"696.96"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"670.38","1":"670.38"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"669.00","1":"669.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"675.00","1":"675.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"672.00","1":"672.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"678.00","1":"678.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"680.00","1":"680.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"691.07","1":"691.07"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"670.00","1":"670.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"670.35","1":"670.35"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"667.05","1":"667.05"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"684.03","1":"684.03"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"670.00","1":"670.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"687.71","1":"687.71"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"653.33","1":"653.33"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"669.61","1":"669.61"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"655.00","1":"655.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"667.03","1":"667.03"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"661.47","1":"661.47"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"657.00","1":"657.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"647.49","1":"647.49"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"641.35","1":"641.35"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"639.94","1":"639.94"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"639.21","1":"639.21"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"639.86","1":"639.86"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"638.63","1":"638.63"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"658.25","1":"658.25"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"645.19","1":"645.19"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"657.00","1":"657.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"650.00","1":"650.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"639.67","1":"639.67"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"625.00","1":"625.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"628.17","1":"628.17"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"631.75","1":"631.75"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"628.00","1":"628.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"620.00","1":"620.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"639.67","1":"639.67"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"620.00","1":"620.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"605.00","1":"605.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"625.00","1":"625.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"625.10","1":"625.10"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"625.65","1":"625.65"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"639.01","1":"639.01"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"637.77","1":"637.77"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"652.00","1":"652.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"656.00","1":"656.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"659.99","1":"659.99"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"659.99","1":"659.99"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"656.59","1":"656.59"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"631.41","1":"631.41"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"622.94","1":"622.94"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"626.90","1":"626.90"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"625.78","1":"625.78"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"624.88","1":"624.88"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"626.47","1":"626.47"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"628.00","1":"628.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"627.90","1":"627.90"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"634.00","1":"634.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"632.22","1":"632.22"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"640.00","1":"640.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"634.27","1":"634.27"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"633.50","1":"633.50"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"630.59","1":"630.59"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"630.23","1":"630.23"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"629.83","1":"629.83"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"629.64","1":"629.64"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"627.02","1":"627.02"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"629.83","1":"629.83"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"628.29","1":"628.29"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"629.00","1":"629.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"627.01","1":"627.01"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"628.98","1":"628.98"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"627.69","1":"627.69"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"627.57","1":"627.57"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"628.87","1":"628.87"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"630.00","1":"630.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"625.19","1":"625.19"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"630.23","1":"630.23"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"620.61","1":"620.61"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"621.63","1":"621.63"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"618.30","1":"618.30"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"618.38","1":"618.38"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"616.08","1":"616.08"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"615.38","1":"615.38"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"614.31","1":"614.31"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"541.51","1":"541.51"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"530.01","1":"530.01"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"527.72","1":"527.72"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"529.60","1":"529.60"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"530.65","1":"530.65"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"530.51","1":"530.51"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"529.00","1":"529.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"525.05","1":"525.05"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"526.00","1":"526.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"521.05","1":"521.05"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"529.56","1":"529.56"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"534.67","1":"534.67"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"543.34","1":"543.34"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"545.00","1":"545.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"544.81","1":"544.81"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"545.57","1":"545.57"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"541.10","1":"541.10"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"541.01","1":"541.01"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"544.62","1":"544.62"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"550.12","1":"550.12"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"563.63","1":"563.63"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"560.27","1":"560.27"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"570.67","1":"570.67"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"579.24","1":"579.24"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"580.00","1":"580.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"580.00","1":"580.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"567.78","1":"567.78"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"570.50","1":"570.50"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"548.50","1":"548.50"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"543.00","1":"543.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"551.00","1":"551.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"549.00","1":"549.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"547.00","1":"547.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"550.22","1":"550.22"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"551.00","1":"551.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"562.28","1":"562.28"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"559.00","1":"559.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"568.53","1":"568.53"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"556.00","1":"556.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"549.00","1":"549.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"556.00","1":"556.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"550.00","1":"550.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"542.00","1":"542.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"549.95","1":"549.95"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"549.95","1":"549.95"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"541.83","1":"541.83"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"546.40","1":"546.40"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"549.00","1":"549.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"555.00","1":"555.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"546.68","1":"546.68"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"540.00","1":"540.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"540.00","1":"540.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"540.01","1":"540.01"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"535.84","1":"535.84"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"537.88","1":"537.88"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"530.02","1":"530.02"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"540.00","1":"540.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"543.00","1":"543.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"542.50","1":"542.50"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"545.70","1":"545.70"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"549.98","1":"549.98"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"549.00","1":"549.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"545.00","1":"545.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"543.00","1":"543.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"545.00","1":"545.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"550.00","1":"550.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"551.20","1":"551.20"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"555.04","1":"555.04"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"551.00","1":"551.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"558.00","1":"558.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"558.71","1":"558.71"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"567.00","1":"567.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"570.00","1":"570.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"572.00","1":"572.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"571.00","1":"571.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"577.90","1":"577.90"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"587.05","1":"587.05"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"592.98","1":"592.98"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"594.58","1":"594.58"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"587.60","1":"587.60"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"597.93","1":"597.93"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"592.01","1":"592.01"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"590.00","1":"590.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"586.00","1":"586.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"578.00","1":"578.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"580.01","1":"580.01"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"590.00","1":"590.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"590.00","1":"590.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"562.88","1":"562.88"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"549.40","1":"549.40"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"541.00","1":"541.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"545.00","1":"545.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"530.58","1":"530.58"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"530.00","1":"530.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"528.00","1":"528.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"529.89","1":"529.89"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"526.00","1":"526.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"520.00","1":"520.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"509.60","1":"509.60"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"508.00","1":"508.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"509.99","1":"509.99"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"503.94","1":"503.94"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"507.00","1":"507.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"508.00","1":"508.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"520.00","1":"520.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"505.25","1":"505.25"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"513.01","1":"513.01"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"520.44","1":"520.44"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"520.00","1":"520.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"520.00","1":"520.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"520.00","1":"520.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"523.50","1":"523.50"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"520.00","1":"520.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"512.25","1":"512.25"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"518.00","1":"518.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"516.00","1":"516.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"515.00","1":"515.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"515.00","1":"515.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"519.90","1":"519.90"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"510.01","1":"510.01"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"505.00","1":"505.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"508.70","1":"508.70"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"506.15","1":"506.15"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"500.00","1":"500.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"500.00","1":"500.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"505.00","1":"505.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"506.32","1":"506.32"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"505.00","1":"505.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"495.50","1":"495.50"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"483.69","1":"483.69"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"465.18","1":"465.18"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"459.99","1":"459.99"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"455.00","1":"455.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"458.73","1":"458.73"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"466.00","1":"466.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"488.66","1":"488.66"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"489.96","1":"489.96"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"480.00","1":"480.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"490.24","1":"490.24"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"493.00","1":"493.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"479.88","1":"479.88"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"480.00","1":"480.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"491.63","1":"491.63"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"515.00","1":"515.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"498.26","1":"498.26"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"490.00","1":"490.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"494.79","1":"494.79"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"495.00","1":"495.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"491.61","1":"491.61"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"499.00","1":"499.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"506.50","1":"506.50"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"506.04","1":"506.04"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"505.20","1":"505.20"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"512.04","1":"512.04"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"520.00","1":"520.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"513.93","1":"513.93"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"506.86","1":"506.86"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"517.75","1":"517.75"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"516.05","1":"516.05"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"518.00","1":"518.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"515.63","1":"515.63"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"522.99","1":"522.99"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"520.05","1":"520.05"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"516.00","1":"516.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"513.50","1":"513.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"520.50","1":"520.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"524.71","1":"524.71"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"515.06","1":"515.06"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"507.00","1":"507.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"510.01","1":"510.01"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"509.97","1":"509.97"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"510.76","1":"510.76"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"505.00","1":"505.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"510.26","1":"510.26"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"515.95","1":"515.95"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"505.00","1":"505.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"507.50","1":"507.50"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"513.50","1":"513.50"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"505.00","1":"505.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"505.53","1":"505.53"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"509.88","1":"509.88"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"508.99","1":"508.99"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"514.80","1":"514.80"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"506.00","1":"506.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"510.10","1":"510.10"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"500.00","1":"500.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"495.00","1":"495.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"480.00","1":"480.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"465.00","1":"465.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"466.25","1":"466.25"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"488.10","1":"488.10"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"480.50","1":"480.50"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"471.00","1":"471.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"470.25","1":"470.25"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"467.10","1":"467.10"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"490.45","1":"490.45"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"514.68","1":"514.68"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"530.71","1":"530.71"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"532.61","1":"532.61"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"522.98","1":"522.98"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"526.64","1":"526.64"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"520.95","1":"520.95"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"524.32","1":"524.32"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"532.00","1":"532.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"507.06","1":"507.06"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"511.27","1":"511.27"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"511.79","1":"511.79"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"510.65","1":"510.65"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"516.74","1":"516.74"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"516.99","1":"516.99"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"512.99","1":"512.99"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"513.01","1":"513.01"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"524.88","1":"524.88"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"527.69","1":"527.69"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"528.02","1":"528.02"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"532.00","1":"532.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"539.81","1":"539.81"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"540.00","1":"540.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"538.00","1":"538.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"539.00","1":"539.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"537.49","1":"537.49"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"528.01","1":"528.01"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"525.00","1":"525.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"527.00","1":"527.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"525.50","1":"525.50"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"529.70","1":"529.70"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"520.00","1":"520.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"501.09","1":"501.09"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"519.61","1":"519.61"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"523.25","1":"523.25"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"520.00","1":"520.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"523.17","1":"523.17"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"541.35","1":"541.35"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"541.93","1":"541.93"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"552.45","1":"552.45"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"580.07","1":"580.07"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"589.81","1":"589.81"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"571.44","1":"571.44"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"573.55","1":"573.55"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"523.77","1":"523.77"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"540.00","1":"540.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"535.93","1":"535.93"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"531.03","1":"531.03"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"534.50","1":"534.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"521.00","1":"521.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"516.00","1":"516.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"510.00","1":"510.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"524.77","1":"524.77"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"524.55","1":"524.55"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"518.73","1":"518.73"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"510.00","1":"510.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"519.00","1":"519.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"520.50","1":"520.50"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"521.00","1":"521.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"524.84","1":"524.84"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"516.00","1":"516.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"528.00","1":"528.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"516.01","1":"516.01"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"515.05","1":"515.05"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"515.35","1":"515.35"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"520.00","1":"520.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"523.48","1":"523.48"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"515.09","1":"515.09"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"522.19","1":"522.19"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"518.00","1":"518.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"512.03","1":"512.03"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"515.00","1":"515.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"524.00","1":"524.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"543.36","1":"543.36"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"558.87","1":"558.87"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"549.68","1":"549.68"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"550.00","1":"550.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"549.61","1":"549.61"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"562.50","1":"562.50"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"560.51","1":"560.51"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"570.98","1":"570.98"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"577.00","1":"577.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"555.48","1":"555.48"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"553.40","1":"553.40"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"557.00","1":"557.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"549.75","1":"549.75"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"560.50","1":"560.50"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"564.97","1":"564.97"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"566.43","1":"566.43"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"585.00","1":"585.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"588.90","1":"588.90"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"600.01","1":"600.01"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"591.00","1":"591.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"589.00","1":"589.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"589.90","1":"589.90"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"583.08","1":"583.08"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"564.65","1":"564.65"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"569.99","1":"569.99"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"575.00","1":"575.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"584.50","1":"584.50"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"587.25","1":"587.25"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"611.20","1":"611.20"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"615.72","1":"615.72"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"614.75","1":"614.75"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"613.13","1":"613.13"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"594.67","1":"594.67"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"599.00","1":"599.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"589.50","1":"589.50"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"588.00","1":"588.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"575.00","1":"575.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"574.34","1":"574.34"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"556.01","1":"556.01"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"528.21","1":"528.21"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"501.80","1":"501.80"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"494.89","1":"494.89"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"478.54","1":"478.54"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"491.75","1":"491.75"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"493.00","1":"493.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"503.60","1":"503.60"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"510.67","1":"510.67"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"519.54","1":"519.54"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"516.00","1":"516.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"507.44","1":"507.44"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"506.99","1":"506.99"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"515.00","1":"515.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"505.00","1":"505.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"503.50","1":"503.50"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"507.60","1":"507.60"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"524.15","1":"524.15"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"538.00","1":"538.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"535.00","1":"535.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"527.95","1":"527.95"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"520.00","1":"520.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"505.00","1":"505.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"514.50","1":"514.50"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"510.00","1":"510.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"499.98","1":"499.98"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"500.00","1":"500.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"491.97","1":"491.97"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"498.59","1":"498.59"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"473.67","1":"473.67"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"461.67","1":"461.67"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"469.83","1":"469.83"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"492.00","1":"492.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"499.00","1":"499.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"499.02","1":"499.02"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"495.00","1":"495.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"482.33","1":"482.33"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"500.67","1":"500.67"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"494.00","1":"494.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"490.43","1":"490.43"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"487.63","1":"487.63"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"494.00","1":"494.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"494.00","1":"494.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"500.00","1":"500.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"498.00","1":"498.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"495.00","1":"495.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"483.55","1":"483.55"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"478.50","1":"478.50"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"478.50","1":"478.50"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"465.00","1":"465.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"465.00","1":"465.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"465.00","1":"465.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"475.50","1":"475.50"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"475.15","1":"475.15"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"478.00","1":"478.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"491.50","1":"491.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"494.99","1":"494.99"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"490.00","1":"490.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"484.86","1":"484.86"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"484.86","1":"484.86"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"484.00","1":"484.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"470.00","1":"470.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"465.00","1":"465.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"480.00","1":"480.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"473.00","1":"473.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"465.00","1":"465.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"475.00","1":"475.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"475.00","1":"475.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"469.99","1":"469.99"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"470.00","1":"470.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"470.00","1":"470.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"481.00","1":"481.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"482.00","1":"482.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"470.26","1":"470.26"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"471.10","1":"471.10"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"470.00","1":"470.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"470.00","1":"470.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"470.00","1":"470.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"483.00","1":"483.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"471.00","1":"471.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"470.00","1":"470.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"462.00","1":"462.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"460.25","1":"460.25"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"445.02","1":"445.02"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"467.00","1":"467.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"470.00","1":"470.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"460.34","1":"460.34"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"461.00","1":"461.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"480.00","1":"480.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"470.00","1":"470.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"462.34","1":"462.34"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"460.00","1":"460.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"460.00","1":"460.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"456.00","1":"456.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"460.00","1":"460.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"460.00","1":"460.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"483.00","1":"483.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"500.63","1":"500.63"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"500.01","1":"500.01"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"500.10","1":"500.10"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"520.15","1":"520.15"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"535.00","1":"535.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"515.05","1":"515.05"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"510.00","1":"510.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"515.00","1":"515.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"508.00","1":"508.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"508.00","1":"508.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"515.00","1":"515.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"524.85","1":"524.85"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"525.00","1":"525.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"525.00","1":"525.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"547.58","1":"547.58"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"545.00","1":"545.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"537.43","1":"537.43"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"539.00","1":"539.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"533.01","1":"533.01"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"548.00","1":"548.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"564.99","1":"564.99"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"561.11","1":"561.11"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"539.50","1":"539.50"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"530.41","1":"530.41"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"546.00","1":"546.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"542.00","1":"542.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"550.00","1":"550.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"556.00","1":"556.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"558.60","1":"558.60"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"586.01","1":"586.01"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"591.77","1":"591.77"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"583.26","1":"583.26"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"579.81","1":"579.81"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"588.00","1":"588.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"590.00","1":"590.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"589.08","1":"589.08"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"592.00","1":"592.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"621.60","1":"621.60"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"652.68","1":"652.68"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"680.22","1":"680.22"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"669.79","1":"669.79"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"678.99","1":"678.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"662.07","1":"662.07"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"665.00","1":"665.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"665.00","1":"665.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"659.92","1":"659.92"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"684.03","1":"684.03"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"676.20","1":"676.20"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"684.39","1":"684.39"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"689.50","1":"689.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"689.12","1":"689.12"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"689.01","1":"689.01"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"620.00","1":"620.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"636.11","1":"636.11"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"630.04","1":"630.04"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"620.83","1":"620.83"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"626.74","1":"626.74"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"629.27","1":"629.27"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"606.58","1":"606.58"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"615.00","1":"615.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"616.00","1":"616.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"627.84","1":"627.84"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"642.31","1":"642.31"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"641.92","1":"641.92"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"645.80","1":"645.80"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"642.35","1":"642.35"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"651.50","1":"651.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"650.75","1":"650.75"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"654.07","1":"654.07"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"650.00","1":"650.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"637.40","1":"637.40"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"640.10","1":"640.10"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"636.00","1":"636.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"631.60","1":"631.60"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"636.54","1":"636.54"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"633.00","1":"633.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"624.50","1":"624.50"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"635.00","1":"635.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"635.00","1":"635.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"600.08","1":"600.08"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"592.65","1":"592.65"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"591.67","1":"591.67"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"588.00","1":"588.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"590.00","1":"590.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"590.61","1":"590.61"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"585.00","1":"585.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"580.00","1":"580.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"585.00","1":"585.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"584.93","1":"584.93"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"579.49","1":"579.49"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"579.00","1":"579.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"580.00","1":"580.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"586.00","1":"586.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"552.82","1":"552.82"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"563.99","1":"563.99"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"546.29","1":"546.29"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"540.26","1":"540.26"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"545.71","1":"545.71"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"560.00","1":"560.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"575.14","1":"575.14"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"575.00","1":"575.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"588.00","1":"588.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"581.60","1":"581.60"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"570.00","1":"570.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"595.00","1":"595.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"600.00","1":"600.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"580.50","1":"580.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"620.69","1":"620.69"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"574.14","1":"574.14"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"538.00","1":"538.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"508.25","1":"508.25"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"519.00","1":"519.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"529.00","1":"529.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"549.50","1":"549.50"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"514.59","1":"514.59"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"510.00","1":"510.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"517.00","1":"517.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"509.48","1":"509.48"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"510.00","1":"510.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"510.00","1":"510.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"505.75","1":"505.75"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"507.47","1":"507.47"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"501.01","1":"501.01"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"501.00","1":"501.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"495.00","1":"495.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"501.23","1":"501.23"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"500.00","1":"500.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"496.00","1":"496.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"500.07","1":"500.07"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"530.00","1":"530.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"519.00","1":"519.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"500.00","1":"500.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"512.22","1":"512.22"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"512.22","1":"512.22"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"513.14","1":"513.14"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"533.00","1":"533.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"536.00","1":"536.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"534.99","1":"534.99"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"531.31","1":"531.31"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"525.00","1":"525.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"535.00","1":"535.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"526.67","1":"526.67"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"535.00","1":"535.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"535.00","1":"535.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"536.61","1":"536.61"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"540.00","1":"540.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"530.55","1":"530.55"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"530.00","1":"530.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"530.00","1":"530.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"511.44","1":"511.44"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"515.87","1":"515.87"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"513.00","1":"513.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"520.00","1":"520.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"540.00","1":"540.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"558.91","1":"558.91"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"559.00","1":"559.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"560.49","1":"560.49"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"588.50","1":"588.50"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"566.20","1":"566.20"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"551.43","1":"551.43"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"566.42","1":"566.42"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"568.00","1":"568.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"570.00","1":"570.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"560.00","1":"560.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"570.04","1":"570.04"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"560.90","1":"560.90"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"557.78","1":"557.78"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"560.50","1":"560.50"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"561.01","1":"561.01"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"570.21","1":"570.21"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"589.40","1":"589.40"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"584.33","1":"584.33"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"570.80","1":"570.80"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"555.56","1":"555.56"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"561.18","1":"561.18"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"563.90","1":"563.90"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"565.00","1":"565.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"580.00","1":"580.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"559.38","1":"559.38"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"569.08","1":"569.08"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"565.31","1":"565.31"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"569.75","1":"569.75"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"587.11","1":"587.11"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"614.67","1":"614.67"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"601.84","1":"601.84"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"590.00","1":"590.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"590.70","1":"590.70"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"588.00","1":"588.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"576.73","1":"576.73"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"587.66","1":"587.66"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"564.33","1":"564.33"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"560.04","1":"560.04"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"559.28","1":"559.28"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"560.05","1":"560.05"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"560.83","1":"560.83"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"561.00","1":"561.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"563.98","1":"563.98"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"566.00","1":"566.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"566.00","1":"566.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"571.74","1":"571.74"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"571.62","1":"571.62"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"567.00","1":"567.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"570.00","1":"570.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"570.10","1":"570.10"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"566.60","1":"566.60"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"562.00","1":"562.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"562.00","1":"562.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"540.93","1":"540.93"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"550.00","1":"550.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"585.55","1":"585.55"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"584.00","1":"584.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"576.00","1":"576.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"589.90","1":"589.90"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"594.67","1":"594.67"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"598.22","1":"598.22"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"597.85","1":"597.85"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"590.00","1":"590.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"591.50","1":"591.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"585.09","1":"585.09"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"601.61","1":"601.61"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"601.50","1":"601.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"595.00","1":"595.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"600.05","1":"600.05"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"600.00","1":"600.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"601.17","1":"601.17"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"600.00","1":"600.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"600.00","1":"600.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"590.05","1":"590.05"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"588.14","1":"588.14"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"595.00","1":"595.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"593.05","1":"593.05"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"590.00","1":"590.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"579.01","1":"579.01"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"586.80","1":"586.80"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"566.96","1":"566.96"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"580.00","1":"580.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"580.00","1":"580.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"555.71","1":"555.71"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"571.67","1":"571.67"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"569.75","1":"569.75"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"568.50","1":"568.50"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"560.03","1":"560.03"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"560.00","1":"560.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"569.00","1":"569.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"562.05","1":"562.05"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"564.50","1":"564.50"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"591.11","1":"591.11"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"581.43","1":"581.43"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"566.79","1":"566.79"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"573.50","1":"573.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"583.60","1":"583.60"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"583.58","1":"583.58"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"581.00","1":"581.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"553.78","1":"553.78"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"550.00","1":"550.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"535.33","1":"535.33"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"553.92","1":"553.92"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"544.41","1":"544.41"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"540.17","1":"540.17"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"554.00","1":"554.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"0.00","1":"0.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"551.15","1":"551.15"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"549.66","1":"549.66"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"549.31","1":"549.31"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"550.73","1":"550.73"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"550.01","1":"550.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"560.46","1":"560.46"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"558.00","1":"558.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"560.00","1":"560.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"561.00","1":"561.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"558.00","1":"558.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"560.00","1":"560.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"556.35","1":"556.35"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"570.00","1":"570.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"573.01","1":"573.01"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"573.44","1":"573.44"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"569.33","1":"569.33"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"574.73","1":"574.73"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"581.51","1":"581.51"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"580.00","1":"580.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"580.00","1":"580.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"578.08","1":"578.08"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"573.20","1":"573.20"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"575.32","1":"575.32"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"575.79","1":"575.79"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"586.98","1":"586.98"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"581.06","1":"581.06"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"583.60","1":"583.60"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"589.23","1":"589.23"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"569.94","1":"569.94"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"564.54","1":"564.54"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"563.00","1":"563.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"559.97","1":"559.97"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"554.73","1":"554.73"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"555.13","1":"555.13"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"558.27","1":"558.27"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"556.01","1":"556.01"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"558.30","1":"558.30"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"565.00","1":"565.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"566.00","1":"566.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"572.00","1":"572.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"579.50","1":"579.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"575.00","1":"575.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"578.80","1":"578.80"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"588.92","1":"588.92"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"585.00","1":"585.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"575.74","1":"575.74"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"576.00","1":"576.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"572.05","1":"572.05"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"579.84","1":"579.84"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"589.85","1":"589.85"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"585.00","1":"585.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"590.36","1":"590.36"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"595.00","1":"595.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"605.00","1":"605.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"602.50","1":"602.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"619.75","1":"619.75"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"625.00","1":"625.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"625.00","1":"625.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"628.50","1":"628.50"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"625.71","1":"625.71"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"625.00","1":"625.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"625.04","1":"625.04"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"614.99","1":"614.99"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"599.00","1":"599.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"585.00","1":"585.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"0.00","1":"0.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"599.83","1":"599.83"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"595.00","1":"595.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"584.55","1":"584.55"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"599.25","1":"599.25"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"585.02","1":"585.02"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"584.50","1":"584.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"599.80","1":"599.80"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"594.50","1":"594.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"585.11","1":"585.11"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"593.09","1":"593.09"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"585.38","1":"585.38"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"578.55","1":"578.55"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"571.00","1":"571.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"565.00","1":"565.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"570.00","1":"570.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"587.95","1":"587.95"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"588.00","1":"588.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"589.89","1":"589.89"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"580.00","1":"580.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"575.31","1":"575.31"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"575.00","1":"575.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"566.00","1":"566.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"576.00","1":"576.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"574.73","1":"574.73"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"560.24","1":"560.24"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"573.00","1":"573.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"572.00","1":"572.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"560.52","1":"560.52"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"556.55","1":"556.55"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"560.00","1":"560.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"560.00","1":"560.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"560.00","1":"560.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"565.00","1":"565.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"573.00","1":"573.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"567.00","1":"567.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"571.90","1":"571.90"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"577.90","1":"577.90"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"556.30","1":"556.30"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"555.05","1":"555.05"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"558.00","1":"558.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"565.07","1":"565.07"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"565.03","1":"565.03"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"583.34","1":"583.34"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"567.01","1":"567.01"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"574.99","1":"574.99"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"565.24","1":"565.24"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"565.30","1":"565.30"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"565.13","1":"565.13"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"569.83","1":"569.83"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"574.00","1":"574.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"579.50","1":"579.50"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"582.00","1":"582.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"572.80","1":"572.80"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"573.89","1":"573.89"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"568.04","1":"568.04"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"569.99","1":"569.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"565.06","1":"565.06"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"576.00","1":"576.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"586.30","1":"586.30"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"586.08","1":"586.08"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"590.00","1":"590.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"590.00","1":"590.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"590.00","1":"590.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"595.00","1":"595.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"591.99","1":"591.99"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"585.92","1":"585.92"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"577.33","1":"577.33"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"575.00","1":"575.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"572.22","1":"572.22"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"567.03","1":"567.03"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"566.67","1":"566.67"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"589.55","1":"589.55"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"569.98","1":"569.98"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"574.00","1":"574.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"574.99","1":"574.99"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"579.50","1":"579.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"580.65","1":"580.65"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"575.79","1":"575.79"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"572.50","1":"572.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"573.40","1":"573.40"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"571.33","1":"571.33"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"575.00","1":"575.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"566.25","1":"566.25"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"574.50","1":"574.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"570.01","1":"570.01"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"570.34","1":"570.34"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"574.59","1":"574.59"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"575.00","1":"575.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"574.93","1":"574.93"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"570.26","1":"570.26"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"575.90","1":"575.90"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"585.00","1":"585.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"591.78","1":"591.78"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"609.66","1":"609.66"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"589.95","1":"589.95"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"594.89","1":"594.89"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"591.91","1":"591.91"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"596.89","1":"596.89"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"592.00","1":"592.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"593.51","1":"593.51"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"599.05","1":"599.05"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"615.31","1":"615.31"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"595.86","1":"595.86"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"591.06","1":"591.06"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"571.39","1":"571.39"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"576.03","1":"576.03"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"569.25","1":"569.25"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"569.90","1":"569.90"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"575.15","1":"575.15"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"603.84","1":"603.84"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"600.01","1":"600.01"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"619.29","1":"619.29"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"616.67","1":"616.67"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"625.22","1":"625.22"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"631.27","1":"631.27"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"638.77","1":"638.77"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"636.33","1":"636.33"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"640.35","1":"640.35"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"627.11","1":"627.11"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"619.50","1":"619.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"619.50","1":"619.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"618.00","1":"618.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"615.11","1":"615.11"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"615.00","1":"615.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"609.00","1":"609.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"611.28","1":"611.28"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"594.38","1":"594.38"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"599.62","1":"599.62"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"610.53","1":"610.53"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"619.87","1":"619.87"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"619.51","1":"619.51"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"619.89","1":"619.89"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"614.12","1":"614.12"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"619.92","1":"619.92"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"613.51","1":"613.51"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"624.62","1":"624.62"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"630.00","1":"630.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"620.00","1":"620.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"625.00","1":"625.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"620.00","1":"620.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"620.00","1":"620.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"620.00","1":"620.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"599.99","1":"599.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"607.98","1":"607.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"607.00","1":"607.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"605.00","1":"605.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"600.00","1":"600.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"590.00","1":"590.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"608.00","1":"608.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"610.00","1":"610.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"608.00","1":"608.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"640.17","1":"640.17"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"646.50","1":"646.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"650.00","1":"650.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"629.00","1":"629.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"633.33","1":"633.33"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"630.45","1":"630.45"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"640.00","1":"640.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"641.20","1":"641.20"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"650.00","1":"650.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"648.98","1":"648.98"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"648.00","1":"648.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"653.00","1":"653.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"657.00","1":"657.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"657.17","1":"657.17"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"650.00","1":"650.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"650.25","1":"650.25"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"646.99","1":"646.99"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"638.00","1":"638.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"638.25","1":"638.25"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"628.00","1":"628.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"623.50","1":"623.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"621.00","1":"621.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"620.00","1":"620.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"625.00","1":"625.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"604.67","1":"604.67"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"605.56","1":"605.56"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"615.00","1":"615.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"620.00","1":"620.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"617.02","1":"617.02"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"610.00","1":"610.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"612.60","1":"612.60"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"608.04","1":"608.04"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"610.00","1":"610.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"619.00","1":"619.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"623.90","1":"623.90"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"613.00","1":"613.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"621.00","1":"621.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"528.05","1":"528.05"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"527.00","1":"527.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"522.20","1":"522.20"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"520.49","1":"520.49"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"518.00","1":"518.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"520.00","1":"520.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"519.75","1":"519.75"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"518.00","1":"518.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"523.00","1":"523.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"522.51","1":"522.51"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"528.80","1":"528.80"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"527.00","1":"527.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"527.10","1":"527.10"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"534.99","1":"534.99"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"540.00","1":"540.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"537.00","1":"537.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"537.00","1":"537.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"539.90","1":"539.90"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"545.50","1":"545.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"540.00","1":"540.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"538.00","1":"538.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"533.00","1":"533.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"549.00","1":"549.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"591.25","1":"591.25"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"603.15","1":"603.15"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"605.50","1":"605.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"608.60","1":"608.60"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"615.00","1":"615.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"610.00","1":"610.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"611.51","1":"611.51"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"610.00","1":"610.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"612.00","1":"612.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"602.27","1":"602.27"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"606.00","1":"606.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"611.00","1":"611.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"605.00","1":"605.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"603.00","1":"603.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"595.00","1":"595.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"600.01","1":"600.01"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"610.00","1":"610.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"605.00","1":"605.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"612.00","1":"612.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"611.00","1":"611.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"598.00","1":"598.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"590.00","1":"590.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"591.00","1":"591.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"605.00","1":"605.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"596.00","1":"596.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"585.05","1":"585.05"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"591.00","1":"591.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"578.00","1":"578.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"580.10","1":"580.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"584.00","1":"584.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"591.97","1":"591.97"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"589.50","1":"589.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"590.00","1":"590.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"590.00","1":"590.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"600.00","1":"600.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"600.00","1":"600.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"600.00","1":"600.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"600.00","1":"600.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"601.00","1":"601.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"600.00","1":"600.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"605.00","1":"605.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"604.99","1":"604.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"604.00","1":"604.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"601.00","1":"601.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"605.00","1":"605.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"602.00","1":"602.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"600.00","1":"600.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"600.05","1":"600.05"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"602.00","1":"602.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"607.99","1":"607.99"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"620.00","1":"620.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"625.00","1":"625.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"629.80","1":"629.80"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"622.22","1":"622.22"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"630.00","1":"630.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"630.00","1":"630.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"638.00","1":"638.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"631.00","1":"631.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"631.00","1":"631.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"635.00","1":"635.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"630.00","1":"630.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"620.00","1":"620.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"610.00","1":"610.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"610.00","1":"610.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"584.00","1":"584.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"574.00","1":"574.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"575.00","1":"575.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"571.00","1":"571.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"570.00","1":"570.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"565.00","1":"565.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"569.44","1":"569.44"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"570.00","1":"570.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"567.50","1":"567.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"565.00","1":"565.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"570.00","1":"570.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"564.00","1":"564.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"565.00","1":"565.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"571.00","1":"571.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"574.01","1":"574.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"570.00","1":"570.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"570.50","1":"570.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"567.00","1":"567.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"564.00","1":"564.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"562.00","1":"562.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"565.00","1":"565.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"573.00","1":"573.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"570.00","1":"570.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"578.00","1":"578.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"577.50","1":"577.50"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"570.00","1":"570.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"565.00","1":"565.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"553.50","1":"553.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"562.00","1":"562.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"560.00","1":"560.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"560.00","1":"560.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"564.00","1":"564.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"564.79","1":"564.79"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"560.00","1":"560.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"551.10","1":"551.10"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"555.00","1":"555.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"555.00","1":"555.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"549.00","1":"549.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"546.00","1":"546.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"554.99","1":"554.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"560.00","1":"560.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"555.00","1":"555.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"555.00","1":"555.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"546.00","1":"546.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"545.00","1":"545.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"555.00","1":"555.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"556.50","1":"556.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"552.00","1":"552.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"536.62","1":"536.62"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"525.00","1":"525.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"530.00","1":"530.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"531.00","1":"531.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"540.00","1":"540.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"535.00","1":"535.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"544.99","1":"544.99"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"544.20","1":"544.20"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"560.00","1":"560.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"555.00","1":"555.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"560.00","1":"560.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"550.00","1":"550.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"552.00","1":"552.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"550.02","1":"550.02"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"550.00","1":"550.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"549.99","1":"549.99"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"550.00","1":"550.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"545.00","1":"545.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"542.00","1":"542.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"540.00","1":"540.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"541.00","1":"541.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"527.00","1":"527.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"520.00","1":"520.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"525.00","1":"525.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"528.00","1":"528.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"521.00","1":"521.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"532.89","1":"532.89"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"532.00","1":"532.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"530.00","1":"530.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"525.02","1":"525.02"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"524.99","1":"524.99"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"525.00","1":"525.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"527.00","1":"527.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"528.00","1":"528.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"529.00","1":"529.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"527.10","1":"527.10"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"528.00","1":"528.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"532.00","1":"532.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"527.05","1":"527.05"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"525.50","1":"525.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"534.99","1":"534.99"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"543.00","1":"543.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"543.00","1":"543.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"544.00","1":"544.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"535.00","1":"535.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"535.00","1":"535.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"536.33","1":"536.33"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"535.00","1":"535.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"540.00","1":"540.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"538.00","1":"538.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"539.89","1":"539.89"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"532.14","1":"532.14"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"539.00","1":"539.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"539.00","1":"539.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"541.00","1":"541.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"569.00","1":"569.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"569.85","1":"569.85"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"570.00","1":"570.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"566.00","1":"566.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"565.15","1":"565.15"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"568.45","1":"568.45"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"568.00","1":"568.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"532.01","1":"532.01"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"516.00","1":"516.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"519.76","1":"519.76"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"530.00","1":"530.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"531.99","1":"531.99"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"534.50","1":"534.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"527.00","1":"527.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"532.00","1":"532.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"534.00","1":"534.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"533.50","1":"533.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"532.17","1":"532.17"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"544.90","1":"544.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"535.50","1":"535.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"548.80","1":"548.80"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"546.00","1":"546.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"535.50","1":"535.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"540.00","1":"540.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"547.50","1":"547.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"538.40","1":"538.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"538.50","1":"538.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"525.00","1":"525.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"540.00","1":"540.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"541.60","1":"541.60"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"540.98","1":"540.98"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"531.00","1":"531.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"526.05","1":"526.05"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"536.93","1":"536.93"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"528.00","1":"528.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"530.00","1":"530.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"531.50","1":"531.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"530.00","1":"530.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"529.50","1":"529.50"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"520.00","1":"520.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"497.00","1":"497.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"492.00","1":"492.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"470.00","1":"470.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"461.00","1":"461.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"470.00","1":"470.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"460.00","1":"460.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"457.50","1":"457.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"460.80","1":"460.80"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"448.00","1":"448.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"436.50","1":"436.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"436.01","1":"436.01"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"435.00","1":"435.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"439.00","1":"439.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"440.00","1":"440.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"437.00","1":"437.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"439.00","1":"439.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"430.00","1":"430.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"427.00","1":"427.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"435.00","1":"435.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"435.00","1":"435.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"439.99","1":"439.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"430.00","1":"430.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"433.00","1":"433.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"435.00","1":"435.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"438.00","1":"438.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"430.00","1":"430.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"452.00","1":"452.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"440.00","1":"440.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"435.00","1":"435.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"443.94","1":"443.94"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"435.00","1":"435.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"424.10","1":"424.10"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"432.00","1":"432.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"445.00","1":"445.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"469.50","1":"469.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"453.00","1":"453.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"454.10","1":"454.10"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"450.00","1":"450.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"440.00","1":"440.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"441.00","1":"441.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"441.00","1":"441.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"460.00","1":"460.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"445.00","1":"445.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"430.06","1":"430.06"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"431.25","1":"431.25"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"434.00","1":"434.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"433.99","1":"433.99"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"434.00","1":"434.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"429.50","1":"429.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"420.10","1":"420.10"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"423.00","1":"423.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"430.00","1":"430.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"423.02","1":"423.02"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"420.01","1":"420.01"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"421.00","1":"421.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"429.00","1":"429.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"425.00","1":"425.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"425.03","1":"425.03"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"445.00","1":"445.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"436.00","1":"436.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"436.00","1":"436.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"425.15","1":"425.15"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"424.50","1":"424.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"424.50","1":"424.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"425.01","1":"425.01"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"429.97","1":"429.97"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"427.50","1":"427.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"420.11","1":"420.11"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"435.00","1":"435.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"435.00","1":"435.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"435.01","1":"435.01"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"444.00","1":"444.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"445.00","1":"445.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"448.00","1":"448.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"450.00","1":"450.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"455.00","1":"455.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"450.00","1":"450.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"450.00","1":"450.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"460.00","1":"460.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"460.00","1":"460.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"470.00","1":"470.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"475.00","1":"475.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"470.00","1":"470.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"466.00","1":"466.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"469.00","1":"469.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"468.00","1":"468.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"468.67","1":"468.67"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"469.72","1":"469.72"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"470.00","1":"470.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"469.98","1":"469.98"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"468.50","1":"468.50"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"462.67","1":"462.67"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"459.00","1":"459.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"467.99","1":"467.99"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"462.00","1":"462.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"462.00","1":"462.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"464.33","1":"464.33"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"463.00","1":"463.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"459.33","1":"459.33"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"459.33","1":"459.33"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"455.08","1":"455.08"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"450.00","1":"450.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"439.00","1":"439.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"449.00","1":"449.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"440.55","1":"440.55"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"440.55","1":"440.55"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"447.00","1":"447.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"422.98","1":"422.98"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"428.67","1":"428.67"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"432.00","1":"432.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"442.41","1":"442.41"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"449.90","1":"449.90"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"470.00","1":"470.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"480.00","1":"480.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"475.00","1":"475.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"484.00","1":"484.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"490.00","1":"490.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"494.50","1":"494.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"500.00","1":"500.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"520.00","1":"520.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"509.10","1":"509.10"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"509.10","1":"509.10"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"499.10","1":"499.10"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"481.00","1":"481.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"484.00","1":"484.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"484.00","1":"484.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"484.01","1":"484.01"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"484.00","1":"484.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"484.00","1":"484.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"484.00","1":"484.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"485.00","1":"485.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"490.00","1":"490.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"490.00","1":"490.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"490.00","1":"490.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"491.01","1":"491.01"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"490.00","1":"490.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"480.00","1":"480.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"480.01","1":"480.01"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"480.01","1":"480.01"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"489.90","1":"489.90"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"490.00","1":"490.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"485.00","1":"485.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"485.00","1":"485.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"486.00","1":"486.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"485.50","1":"485.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"485.00","1":"485.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"485.00","1":"485.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"485.00","1":"485.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"480.00","1":"480.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"482.00","1":"482.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"454.42","1":"454.42"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"450.00","1":"450.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"450.00","1":"450.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"450.00","1":"450.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"430.00","1":"430.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"435.85","1":"435.85"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"435.85","1":"435.85"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"436.00","1":"436.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"438.00","1":"438.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"439.50","1":"439.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"440.00","1":"440.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"440.00","1":"440.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"430.00","1":"430.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"440.00","1":"440.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"444.00","1":"444.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"444.00","1":"444.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"448.00","1":"448.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"452.00","1":"452.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"458.36","1":"458.36"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"460.00","1":"460.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"457.00","1":"457.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"456.00","1":"456.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"455.00","1":"455.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"457.70","1":"457.70"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"450.00","1":"450.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"456.10","1":"456.10"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"465.00","1":"465.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"475.00","1":"475.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"485.00","1":"485.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"487.11","1":"487.11"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"480.00","1":"480.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"469.50","1":"469.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"450.86","1":"450.86"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"440.00","1":"440.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"439.64","1":"439.64"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"442.80","1":"442.80"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"472.10","1":"472.10"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"460.01","1":"460.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"453.75","1":"453.75"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"458.45","1":"458.45"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"489.31","1":"489.31"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"483.00","1":"483.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"480.00","1":"480.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"487.55","1":"487.55"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"491.48","1":"491.48"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"495.70","1":"495.70"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"495.00","1":"495.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"495.01","1":"495.01"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"498.98","1":"498.98"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"504.00","1":"504.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"499.10","1":"499.10"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"492.70","1":"492.70"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"489.96","1":"489.96"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"488.00","1":"488.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"508.93","1":"508.93"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"525.43","1":"525.43"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"522.08","1":"522.08"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"528.18","1":"528.18"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"544.92","1":"544.92"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"542.89","1":"542.89"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"535.85","1":"535.85"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"535.00","1":"535.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"511.00","1":"511.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"517.00","1":"517.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"515.01","1":"515.01"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"500.24","1":"500.24"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"480.00","1":"480.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"479.00","1":"479.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"500.00","1":"500.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"490.00","1":"490.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"466.73","1":"466.73"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"479.27","1":"479.27"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"480.00","1":"480.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"480.00","1":"480.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"494.94","1":"494.94"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"486.52","1":"486.52"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"497.66","1":"497.66"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"499.77","1":"499.77"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"499.98","1":"499.98"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"485.00","1":"485.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"493.00","1":"493.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"497.07","1":"497.07"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"498.00","1":"498.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"495.00","1":"495.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"495.00","1":"495.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"478.10","1":"478.10"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"460.01","1":"460.01"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"460.00","1":"460.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"462.44","1":"462.44"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"470.00","1":"470.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"447.02","1":"447.02"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"436.37","1":"436.37"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"429.59","1":"429.59"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"431.38","1":"431.38"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"431.20","1":"431.20"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"430.00","1":"430.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"430.00","1":"430.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"429.64","1":"429.64"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"427.11","1":"427.11"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"427.00","1":"427.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"428.99","1":"428.99"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"436.00","1":"436.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"429.58","1":"429.58"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"433.00","1":"433.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"429.99","1":"429.99"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"430.00","1":"430.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"435.00","1":"435.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"429.99","1":"429.99"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"426.04","1":"426.04"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"428.00","1":"428.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"430.00","1":"430.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"428.00","1":"428.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"427.75","1":"427.75"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"427.00","1":"427.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"424.11","1":"424.11"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"426.90","1":"426.90"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"426.94","1":"426.94"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"430.00","1":"430.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"421.27","1":"421.27"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"424.23","1":"424.23"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"429.89","1":"429.89"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"422.01","1":"422.01"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"422.00","1":"422.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"420.00","1":"420.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"421.00","1":"421.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"420.00","1":"420.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"416.00","1":"416.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"418.96","1":"418.96"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"419.87","1":"419.87"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"412.90","1":"412.90"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"412.00","1":"412.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"410.50","1":"410.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"418.98","1":"418.98"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"425.00","1":"425.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"424.00","1":"424.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"419.00","1":"419.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"420.03","1":"420.03"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"418.00","1":"418.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"419.95","1":"419.95"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"410.50","1":"410.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"410.35","1":"410.35"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"412.39","1":"412.39"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"412.00","1":"412.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"415.00","1":"415.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"416.99","1":"416.99"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"389.27","1":"389.27"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"369.86","1":"369.86"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"369.78","1":"369.78"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"361.71","1":"361.71"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"356.82","1":"356.82"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"370.00","1":"370.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"381.18","1":"381.18"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"385.78","1":"385.78"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"381.41","1":"381.41"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"382.18","1":"382.18"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"384.00","1":"384.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"382.99","1":"382.99"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"386.85","1":"386.85"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"379.89","1":"379.89"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"370.74","1":"370.74"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"372.14","1":"372.14"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"372.10","1":"372.10"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"369.17","1":"369.17"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"368.71","1":"368.71"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"365.91","1":"365.91"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"363.00","1":"363.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"358.93","1":"358.93"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"356.99","1":"356.99"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"366.28","1":"366.28"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"365.48","1":"365.48"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"364.98","1":"364.98"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"360.00","1":"360.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"360.00","1":"360.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"365.67","1":"365.67"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"355.92","1":"355.92"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"351.03","1":"351.03"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"355.94","1":"355.94"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"355.86","1":"355.86"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"355.00","1":"355.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"354.72","1":"354.72"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"357.49","1":"357.49"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"359.65","1":"359.65"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"349.12","1":"349.12"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"350.00","1":"350.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"350.00","1":"350.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"345.62","1":"345.62"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"348.05","1":"348.05"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"345.00","1":"345.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"346.75","1":"346.75"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"346.75","1":"346.75"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"343.67","1":"343.67"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"342.57","1":"342.57"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"345.00","1":"345.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"342.75","1":"342.75"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"344.78","1":"344.78"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"341.09","1":"341.09"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"341.52","1":"341.52"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"333.13","1":"333.13"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"309.71","1":"309.71"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"309.00","1":"309.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"307.46","1":"307.46"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"305.57","1":"305.57"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"307.29","1":"307.29"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"308.46","1":"308.46"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"309.98","1":"309.98"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"307.94","1":"307.94"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"305.80","1":"305.80"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"309.00","1":"309.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"307.18","1":"307.18"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"309.00","1":"309.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"309.00","1":"309.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"307.23","1":"307.23"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"302.15","1":"302.15"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"302.88","1":"302.88"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"301.76","1":"301.76"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"301.08","1":"301.08"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"301.74","1":"301.74"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"300.02","1":"300.02"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"300.26","1":"300.26"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"310.97","1":"310.97"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"307.38","1":"307.38"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"300.89","1":"300.89"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"300.00","1":"300.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"298.05","1":"298.05"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"307.19","1":"307.19"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"302.63","1":"302.63"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"304.43","1":"304.43"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"301.52","1":"301.52"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"306.56","1":"306.56"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"299.87","1":"299.87"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"297.92","1":"297.92"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"297.96","1":"297.96"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"297.08","1":"297.08"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"296.58","1":"296.58"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"292.10","1":"292.10"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"290.69","1":"290.69"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"288.90","1":"288.90"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"298.72","1":"298.72"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"292.93","1":"292.93"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"290.19","1":"290.19"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"292.25","1":"292.25"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"288.15","1":"288.15"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"288.15","1":"288.15"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"288.11","1":"288.11"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"288.00","1":"288.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"288.01","1":"288.01"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"288.00","1":"288.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"284.05","1":"284.05"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"277.50","1":"277.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"273.39","1":"273.39"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"280.00","1":"280.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"277.04","1":"277.04"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"279.04","1":"279.04"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"278.11","1":"278.11"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"275.50","1":"275.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"269.96","1":"269.96"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"269.90","1":"269.90"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"270.05","1":"270.05"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"267.57","1":"267.57"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"274.69","1":"274.69"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"296.87","1":"296.87"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"294.75","1":"294.75"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"290.00","1":"290.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"290.97","1":"290.97"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"292.25","1":"292.25"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"295.29","1":"295.29"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"305.05","1":"305.05"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"318.14","1":"318.14"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"286.33","1":"286.33"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"269.95","1":"269.95"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"278.00","1":"278.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"284.57","1":"284.57"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"297.47","1":"297.47"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"327.22","1":"327.22"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"348.01","1":"348.01"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"334.31","1":"334.31"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"333.41","1":"333.41"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"317.77","1":"317.77"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"348.85","1":"348.85"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"354.19","1":"354.19"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"349.75","1":"349.75"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"350.44","1":"350.44"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"385.48","1":"385.48"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"424.03","1":"424.03"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"413.61","1":"413.61"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"422.00","1":"422.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"415.83","1":"415.83"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"425.06","1":"425.06"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"425.00","1":"425.00"}]}