{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"1987.38","1":"1987.38"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"2050.00","1":"2050.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"2150.00","1":"2150.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"2248.75","1":"2248.75"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"2215.72","1":"2215.72"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"2326.50","1":"2326.50"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"2318.00","1":"2318.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"2349.88","1":"2349.88"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"2233.33","1":"2233.33"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"2199.00","1":"2199.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"2089.05","1":"2089.05"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"2050.01","1":"2050.01"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"2050.00","1":"2050.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"1967.00","1":"1967.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"1868.65","1":"1868.65"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"1903.33","1":"1903.33"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"1998.49","1":"1998.49"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"2098.36","1":"2098.36"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"2203.27","1":"2203.27"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"2272.67","1":"2272.67"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"2200.00","1":"2200.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"2216.67","1":"2216.67"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"2230.00","1":"2230.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"2140.10","1":"2140.10"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"2120.00","1":"2120.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"2040.00","1":"2040.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"2020.50","1":"2020.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"1920.17","1":"1920.17"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"1957.50","1":"1957.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"1979.00","1":"1979.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"2000.00","1":"2000.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"1920.00","1":"1920.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"1875.00","1":"1875.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"1923.89","1":"1923.89"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"1910.00","1":"1910.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"1955.20","1":"1955.20"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"1874.88","1":"1874.88"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"1920.00","1":"1920.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"1876.00","1":"1876.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"1840.00","1":"1840.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"1794.90","1":"1794.90"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"1793.17","1":"1793.17"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"1820.00","1":"1820.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"1729.00","1":"1729.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"1750.79","1":"1750.79"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"1730.00","1":"1730.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"1650.00","1":"1650.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"1617.50","1":"1617.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"1599.00","1":"1599.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"1624.91","1":"1624.91"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"1543.67","1":"1543.67"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"1467.00","1":"1467.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"1394.00","1":"1394.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"1430.14","1":"1430.14"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"1358.64","1":"1358.64"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"1345.00","1":"1345.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"1298.79","1":"1298.79"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"1244.10","1":"1244.10"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"1189.26","1":"1189.26"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"1130.53","1":"1130.53"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"1187.05","1":"1187.05"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"1246.40","1":"1246.40"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"1308.72","1":"1308.72"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"1374.15","1":"1374.15"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"1439.04","1":"1439.04"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"1510.79","1":"1510.79"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"1435.26","1":"1435.26"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"1366.75","1":"1366.75"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"1299.00","1":"1299.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"1290.00","1":"1290.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"1232.00","1":"1232.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"1171.41","1":"1171.41"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"1119.53","1":"1119.53"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"1175.50","1":"1175.50"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"1123.00","1":"1123.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"1070.00","1":"1070.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"1016.50","1":"1016.50"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"1029.98","1":"1029.98"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"978.49","1":"978.49"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"1025.63","1":"1025.63"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"1070.00","1":"1070.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"1123.50","1":"1123.50"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"1179.67","1":"1179.67"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"1238.65","1":"1238.65"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"1259.00","1":"1259.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"1219.63","1":"1219.63"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"1223.17","1":"1223.17"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"1170.01","1":"1170.01"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"1111.51","1":"1111.51"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"1083.75","1":"1083.75"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"1070.38","1":"1070.38"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"1123.27","1":"1123.27"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"1113.41","1":"1113.41"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"1127.78","1":"1127.78"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"1080.25","1":"1080.25"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"1088.00","1":"1088.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"1102.47","1":"1102.47"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"1080.00","1":"1080.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"1097.00","1":"1097.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"1075.79","1":"1075.79"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"1098.43","1":"1098.43"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"1093.11","1":"1093.11"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"1065.00","1":"1065.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"1062.50","1":"1062.50"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"1070.00","1":"1070.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"1070.00","1":"1070.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"1051.00","1":"1051.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"1042.50","1":"1042.50"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"1074.28","1":"1074.28"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"1068.54","1":"1068.54"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"1085.96","1":"1085.96"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"1090.00","1":"1090.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"1094.00","1":"1094.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"1099.98","1":"1099.98"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"1099.98","1":"1099.98"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"1108.87","1":"1108.87"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"1105.00","1":"1105.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"1113.26","1":"1113.26"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"1103.00","1":"1103.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"1103.00","1":"1103.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"1099.50","1":"1099.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"1085.50","1":"1085.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"1068.13","1":"1068.13"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"1058.50","1":"1058.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"1077.49","1":"1077.49"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"1078.34","1":"1078.34"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"1082.11","1":"1082.11"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"1096.05","1":"1096.05"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"1097.33","1":"1097.33"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"1096.26","1":"1096.26"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"1092.35","1":"1092.35"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"1087.50","1":"1087.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"1081.75","1":"1081.75"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"1094.00","1":"1094.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"1090.00","1":"1090.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"1085.00","1":"1085.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"1086.00","1":"1086.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"1054.45","1":"1054.45"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"1041.25","1":"1041.25"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"1093.14","1":"1093.14"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"1147.79","1":"1147.79"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"1189.03","1":"1189.03"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"1238.38","1":"1238.38"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"1190.08","1":"1190.08"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"1174.89","1":"1174.89"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"1127.00","1":"1127.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"1118.00","1":"1118.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"1105.08","1":"1105.08"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"1113.50","1":"1113.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"1089.00","1":"1089.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"1064.16","1":"1064.16"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"1073.00","1":"1073.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"1050.01","1":"1050.01"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"1058.91","1":"1058.91"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"1038.00","1":"1038.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"1036.50","1":"1036.50"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"1070.00","1":"1070.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"1072.07","1":"1072.07"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"1087.50","1":"1087.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"1127.19","1":"1127.19"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"1120.45","1":"1120.45"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"1105.85","1":"1105.85"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"1110.71","1":"1110.71"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"1090.00","1":"1090.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"1071.00","1":"1071.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"1081.99","1":"1081.99"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"1062.48","1":"1062.48"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"1048.25","1":"1048.25"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"1035.50","1":"1035.50"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"1016.64","1":"1016.64"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"1016.67","1":"1016.67"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"1015.50","1":"1015.50"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"1012.70","1":"1012.70"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"1000.14","1":"1000.14"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"950.14","1":"950.14"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"960.17","1":"960.17"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"951.06","1":"951.06"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"974.00","1":"974.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"968.00","1":"968.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"960.00","1":"960.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"965.00","1":"965.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"961.41","1":"961.41"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"961.41","1":"961.41"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"951.67","1":"951.67"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"936.94","1":"936.94"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"950.00","1":"950.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"965.00","1":"965.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"965.00","1":"965.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"989.00","1":"989.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"969.50","1":"969.50"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"965.00","1":"965.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"967.75","1":"967.75"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"968.76","1":"968.76"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"957.00","1":"957.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"957.00","1":"957.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"972.50","1":"972.50"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"980.00","1":"980.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"977.00","1":"977.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"968.50","1":"968.50"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"948.57","1":"948.57"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"950.75","1":"950.75"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"951.13","1":"951.13"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"933.25","1":"933.25"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"960.60","1":"960.60"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"980.57","1":"980.57"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"992.67","1":"992.67"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"1006.50","1":"1006.50"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"1006.50","1":"1006.50"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"1008.00","1":"1008.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"997.51","1":"997.51"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"992.99","1":"992.99"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"990.00","1":"990.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"953.50","1":"953.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"968.25","1":"968.25"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"975.00","1":"975.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"989.33","1":"989.33"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"989.33","1":"989.33"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"985.00","1":"985.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"975.00","1":"975.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"994.00","1":"994.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"994.00","1":"994.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"980.03","1":"980.03"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"997.50","1":"997.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"972.95","1":"972.95"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"966.49","1":"966.49"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"980.00","1":"980.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"962.00","1":"962.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"945.46","1":"945.46"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"961.50","1":"961.50"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"1006.86","1":"1006.86"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"1030.98","1":"1030.98"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"986.00","1":"986.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"960.01","1":"960.01"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"962.00","1":"962.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"977.92","1":"977.92"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"931.62","1":"931.62"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"905.00","1":"905.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"906.67","1":"906.67"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"882.50","1":"882.50"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"905.00","1":"905.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"863.73","1":"863.73"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"826.89","1":"826.89"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"837.00","1":"837.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"878.85","1":"878.85"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"922.79","1":"922.79"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"967.59","1":"967.59"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"942.68","1":"942.68"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"940.00","1":"940.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"956.00","1":"956.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"983.60","1":"983.60"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"974.75","1":"974.75"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"965.00","1":"965.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"961.50","1":"961.50"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"942.60","1":"942.60"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"928.24","1":"928.24"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"913.99","1":"913.99"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"907.14","1":"907.14"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"938.75","1":"938.75"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"944.00","1":"944.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"920.60","1":"920.60"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"915.00","1":"915.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"899.00","1":"899.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"876.21","1":"876.21"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"861.00","1":"861.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"860.00","1":"860.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"903.00","1":"903.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"905.00","1":"905.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"885.00","1":"885.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"855.55","1":"855.55"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"872.00","1":"872.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"837.89","1":"837.89"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"834.00","1":"834.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"833.00","1":"833.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"831.00","1":"831.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"824.94","1":"824.94"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"788.93","1":"788.93"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"805.00","1":"805.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"789.90","1":"789.90"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"793.00","1":"793.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"782.00","1":"782.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"790.00","1":"790.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"791.00","1":"791.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"776.00","1":"776.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"794.00","1":"794.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"793.00","1":"793.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"794.99","1":"794.99"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"779.99","1":"779.99"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"760.01","1":"760.01"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"755.33","1":"755.33"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"745.00","1":"745.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"720.00","1":"720.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"700.00","1":"700.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"695.00","1":"695.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"702.00","1":"702.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"710.00","1":"710.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"700.00","1":"700.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"690.51","1":"690.51"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"709.33","1":"709.33"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"701.13","1":"701.13"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"695.00","1":"695.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"696.00","1":"696.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"700.60","1":"700.60"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"700.00","1":"700.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"691.11","1":"691.11"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"685.50","1":"685.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"690.00","1":"690.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"690.00","1":"690.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"688.00","1":"688.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"680.00","1":"680.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"697.00","1":"697.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"680.00","1":"680.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"679.80","1":"679.80"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"679.98","1":"679.98"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"680.00","1":"680.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"679.33","1":"679.33"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"680.00","1":"680.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"675.00","1":"675.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"680.00","1":"680.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"677.00","1":"677.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"680.00","1":"680.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"682.00","1":"682.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"685.82","1":"685.82"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"676.00","1":"676.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"675.00","1":"675.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"690.00","1":"690.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"680.00","1":"680.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"695.00","1":"695.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"695.00","1":"695.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"695.00","1":"695.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"690.00","1":"690.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"690.00","1":"690.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"684.34","1":"684.34"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"718.55","1":"718.55"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"754.47","1":"754.47"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"792.19","1":"792.19"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"804.88","1":"804.88"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"785.33","1":"785.33"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"769.50","1":"769.50"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"750.25","1":"750.25"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"779.00","1":"779.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"771.33","1":"771.33"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"780.00","1":"780.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"771.03","1":"771.03"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"763.22","1":"763.22"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"749.26","1":"749.26"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"754.53","1":"754.53"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"778.10","1":"778.10"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"782.00","1":"782.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"806.00","1":"806.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"798.33","1":"798.33"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"799.00","1":"799.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"801.00","1":"801.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"790.10","1":"790.10"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"763.50","1":"763.50"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"776.00","1":"776.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"772.20","1":"772.20"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"779.76","1":"779.76"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"790.00","1":"790.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"790.00","1":"790.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"786.50","1":"786.50"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"790.00","1":"790.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"794.20","1":"794.20"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"790.00","1":"790.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"790.00","1":"790.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"799.99","1":"799.99"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"780.00","1":"780.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"770.00","1":"770.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"753.46","1":"753.46"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"789.40","1":"789.40"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"794.73","1":"794.73"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"781.50","1":"781.50"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"775.00","1":"775.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"778.00","1":"778.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"780.00","1":"780.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"764.99","1":"764.99"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"773.48","1":"773.48"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"790.83","1":"790.83"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"794.00","1":"794.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"785.00","1":"785.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"769.80","1":"769.80"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"770.00","1":"770.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"770.00","1":"770.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"769.00","1":"769.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"763.98","1":"763.98"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"759.48","1":"759.48"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"751.25","1":"751.25"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"759.00","1":"759.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"757.11","1":"757.11"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"750.00","1":"750.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"750.00","1":"750.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"747.60","1":"747.60"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"770.75","1":"770.75"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"780.00","1":"780.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"785.00","1":"785.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"778.50","1":"778.50"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"775.00","1":"775.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"773.50","1":"773.50"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"776.91","1":"776.91"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"771.00","1":"771.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"761.50","1":"761.50"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"770.00","1":"770.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"767.57","1":"767.57"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"760.50","1":"760.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"763.08","1":"763.08"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"766.85","1":"766.85"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"775.00","1":"775.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"762.01","1":"762.01"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"779.00","1":"779.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"775.00","1":"775.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"775.00","1":"775.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"770.00","1":"770.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"775.00","1":"775.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"761.00","1":"761.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"765.24","1":"765.24"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"767.00","1":"767.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"765.00","1":"765.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"770.00","1":"770.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"770.00","1":"770.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"780.99","1":"780.99"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"776.00","1":"776.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"778.00","1":"778.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"785.00","1":"785.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"792.22","1":"792.22"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"790.00","1":"790.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"809.83","1":"809.83"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"847.70","1":"847.70"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"835.62","1":"835.62"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"797.73","1":"797.73"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"809.00","1":"809.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"805.00","1":"805.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"817.50","1":"817.50"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"805.67","1":"805.67"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"815.00","1":"815.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"800.00","1":"800.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"817.93","1":"817.93"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"822.14","1":"822.14"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"822.79","1":"822.79"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"863.92","1":"863.92"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"907.11","1":"907.11"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"926.31","1":"926.31"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"916.29","1":"916.29"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"895.47","1":"895.47"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"872.20","1":"872.20"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"881.99","1":"881.99"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"869.00","1":"869.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"892.61","1":"892.61"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"882.43","1":"882.43"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"871.78","1":"871.78"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"857.56","1":"857.56"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"875.95","1":"875.95"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"847.97","1":"847.97"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"839.00","1":"839.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"830.00","1":"830.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"857.20","1":"857.20"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"862.90","1":"862.90"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"854.36","1":"854.36"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"861.79","1":"861.79"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"888.14","1":"888.14"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"884.90","1":"884.90"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"909.00","1":"909.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"887.23","1":"887.23"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"888.00","1":"888.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"902.15","1":"902.15"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"947.25","1":"947.25"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"994.61","1":"994.61"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"1044.34","1":"1044.34"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"1096.55","1":"1096.55"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"1134.29","1":"1134.29"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"1099.82","1":"1099.82"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"1122.29","1":"1122.29"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"1071.74","1":"1071.74"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"1055.33","1":"1055.33"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"1051.00","1":"1051.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"1063.82","1":"1063.82"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"1075.91","1":"1075.91"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"1026.31","1":"1026.31"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"1014.62","1":"1014.62"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"1023.56","1":"1023.56"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"1011.51","1":"1011.51"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"1002.00","1":"1002.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"1011.98","1":"1011.98"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"1010.00","1":"1010.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"995.00","1":"995.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"982.00","1":"982.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"974.00","1":"974.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"985.00","1":"985.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"989.80","1":"989.80"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"986.90","1":"986.90"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"980.00","1":"980.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"977.33","1":"977.33"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"978.80","1":"978.80"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"980.00","1":"980.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"963.62","1":"963.62"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"979.90","1":"979.90"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"992.08","1":"992.08"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"995.60","1":"995.60"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"985.00","1":"985.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"980.00","1":"980.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"980.00","1":"980.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"975.00","1":"975.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"984.90","1":"984.90"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"984.00","1":"984.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"974.53","1":"974.53"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"970.83","1":"970.83"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"976.71","1":"976.71"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"980.00","1":"980.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"976.17","1":"976.17"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"970.00","1":"970.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"973.57","1":"973.57"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"991.50","1":"991.50"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"1002.11","1":"1002.11"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"995.02","1":"995.02"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"996.13","1":"996.13"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"985.00","1":"985.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"971.40","1":"971.40"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"967.84","1":"967.84"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"955.00","1":"955.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"950.50","1":"950.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"960.00","1":"960.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"947.25","1":"947.25"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"941.00","1":"941.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"931.20","1":"931.20"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"949.87","1":"949.87"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"948.27","1":"948.27"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"950.00","1":"950.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"949.75","1":"949.75"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"920.00","1":"920.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"936.00","1":"936.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"930.00","1":"930.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"920.00","1":"920.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"907.10","1":"907.10"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"897.50","1":"897.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"881.00","1":"881.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"852.83","1":"852.83"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"859.25","1":"859.25"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"860.63","1":"860.63"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"860.64","1":"860.64"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"871.68","1":"871.68"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"881.00","1":"881.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"881.00","1":"881.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"887.99","1":"887.99"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"887.99","1":"887.99"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"875.40","1":"875.40"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"865.00","1":"865.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"851.30","1":"851.30"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"836.97","1":"836.97"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"818.10","1":"818.10"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"815.95","1":"815.95"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"825.00","1":"825.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"823.00","1":"823.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"836.43","1":"836.43"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"859.50","1":"859.50"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"859.50","1":"859.50"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"850.81","1":"850.81"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"850.00","1":"850.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"854.75","1":"854.75"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"850.75","1":"850.75"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"862.50","1":"862.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"870.00","1":"870.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"876.28","1":"876.28"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"860.60","1":"860.60"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"850.00","1":"850.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"850.00","1":"850.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"850.00","1":"850.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"857.66","1":"857.66"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"888.90","1":"888.90"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"874.75","1":"874.75"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"850.00","1":"850.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"851.12","1":"851.12"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"854.00","1":"854.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"867.50","1":"867.50"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"871.49","1":"871.49"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"875.00","1":"875.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"850.00","1":"850.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"855.00","1":"855.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"853.02","1":"853.02"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"852.00","1":"852.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"842.00","1":"842.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"840.00","1":"840.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"840.00","1":"840.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"864.38","1":"864.38"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"872.21","1":"872.21"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"899.29","1":"899.29"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"899.86","1":"899.86"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"892.46","1":"892.46"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"904.87","1":"904.87"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"907.51","1":"907.51"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"908.33","1":"908.33"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"900.00","1":"900.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"907.00","1":"907.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"952.35","1":"952.35"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"999.96","1":"999.96"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"1049.95","1":"1049.95"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"1096.46","1":"1096.46"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"1041.64","1":"1041.64"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"1049.03","1":"1049.03"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"1022.98","1":"1022.98"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"1017.80","1":"1017.80"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"1014.50","1":"1014.50"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"973.23","1":"973.23"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"930.00","1":"930.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"976.50","1":"976.50"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"1025.32","1":"1025.32"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"1038.02","1":"1038.02"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"1022.16","1":"1022.16"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"1043.33","1":"1043.33"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"991.17","1":"991.17"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"969.75","1":"969.75"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"950.00","1":"950.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"997.50","1":"997.50"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"1026.02","1":"1026.02"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"1010.51","1":"1010.51"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"960.68","1":"960.68"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"979.89","1":"979.89"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"1020.00","1":"1020.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"987.89","1":"987.89"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"938.50","1":"938.50"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"891.58","1":"891.58"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"870.00","1":"870.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"858.14","1":"858.14"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"862.00","1":"862.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"869.00","1":"869.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"848.56","1":"848.56"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"806.15","1":"806.15"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"810.00","1":"810.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"797.20","1":"797.20"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"810.00","1":"810.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"800.00","1":"800.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"799.22","1":"799.22"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"800.50","1":"800.50"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"799.39","1":"799.39"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"795.00","1":"795.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"799.99","1":"799.99"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"799.00","1":"799.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"793.21","1":"793.21"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"801.50","1":"801.50"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"801.40","1":"801.40"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"761.88","1":"761.88"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"734.33","1":"734.33"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"739.16","1":"739.16"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"737.00","1":"737.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"743.27","1":"743.27"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"731.45","1":"731.45"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"721.33","1":"721.33"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"743.99","1":"743.99"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"720.00","1":"720.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"707.00","1":"707.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"690.00","1":"690.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"662.01","1":"662.01"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"633.50","1":"633.50"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"612.50","1":"612.50"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"581.88","1":"581.88"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"556.50","1":"556.50"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"577.99","1":"577.99"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"589.95","1":"589.95"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"616.00","1":"616.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"590.00","1":"590.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"595.00","1":"595.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"576.00","1":"576.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"560.00","1":"560.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"548.00","1":"548.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"567.80","1":"567.80"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"555.00","1":"555.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"532.02","1":"532.02"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"545.00","1":"545.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"550.00","1":"550.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"550.00","1":"550.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"550.43","1":"550.43"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"550.00","1":"550.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"550.00","1":"550.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"550.00","1":"550.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"531.00","1":"531.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"524.00","1":"524.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"532.83","1":"532.83"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"532.83","1":"532.83"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"531.50","1":"531.50"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"525.00","1":"525.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"515.00","1":"515.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"500.00","1":"500.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"512.00","1":"512.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"519.99","1":"519.99"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"510.00","1":"510.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"495.01","1":"495.01"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"487.00","1":"487.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"481.67","1":"481.67"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"487.50","1":"487.50"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"509.81","1":"509.81"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"500.00","1":"500.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"500.00","1":"500.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"520.44","1":"520.44"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"524.50","1":"524.50"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"524.00","1":"524.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"507.00","1":"507.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"504.00","1":"504.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"512.50","1":"512.50"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"536.00","1":"536.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"509.62","1":"509.62"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"515.00","1":"515.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"503.00","1":"503.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"506.40","1":"506.40"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"510.00","1":"510.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"510.00","1":"510.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"513.00","1":"513.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"511.00","1":"511.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"523.90","1":"523.90"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"523.63","1":"523.63"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"500.00","1":"500.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"490.50","1":"490.50"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"514.14","1":"514.14"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"528.00","1":"528.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"512.00","1":"512.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"523.38","1":"523.38"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"517.00","1":"517.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"491.15","1":"491.15"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"475.33","1":"475.33"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"475.00","1":"475.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"475.00","1":"475.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"451.44","1":"451.44"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"428.87","1":"428.87"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"420.00","1":"420.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"399.00","1":"399.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"397.00","1":"397.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"400.00","1":"400.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"400.00","1":"400.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"397.67","1":"397.67"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"397.67","1":"397.67"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"402.09","1":"402.09"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"400.00","1":"400.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"406.00","1":"406.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"409.80","1":"409.80"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"415.00","1":"415.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"435.47","1":"435.47"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"456.00","1":"456.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"478.80","1":"478.80"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"502.74","1":"502.74"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"527.87","1":"527.87"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"528.99","1":"528.99"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"512.50","1":"512.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"530.00","1":"530.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"523.93","1":"523.93"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"525.00","1":"525.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"522.00","1":"522.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"524.00","1":"524.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"516.89","1":"516.89"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"506.00","1":"506.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"500.00","1":"500.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"480.08","1":"480.08"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"456.08","1":"456.08"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"433.28","1":"433.28"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"426.56","1":"426.56"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"425.02","1":"425.02"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"419.00","1":"419.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"415.83","1":"415.83"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"410.99","1":"410.99"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"410.00","1":"410.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"410.00","1":"410.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"401.72","1":"401.72"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"410.00","1":"410.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"402.00","1":"402.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"419.99","1":"419.99"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"399.68","1":"399.68"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"0.00","1":"0.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"399.00","1":"399.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"396.03","1":"396.03"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"395.00","1":"395.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"407.00","1":"407.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"400.00","1":"400.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"0.00","1":"0.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"395.78","1":"395.78"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"394.00","1":"394.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"400.00","1":"400.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"401.78","1":"401.78"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"399.01","1":"399.01"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"399.00","1":"399.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"400.00","1":"400.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"398.00","1":"398.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"406.90","1":"406.90"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"395.72","1":"395.72"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"399.00","1":"399.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"396.98","1":"396.98"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"394.52","1":"394.52"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"395.00","1":"395.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"403.00","1":"403.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"396.96","1":"396.96"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"397.69","1":"397.69"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"399.00","1":"399.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"395.00","1":"395.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"403.97","1":"403.97"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"408.20","1":"408.20"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"399.80","1":"399.80"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"398.52","1":"398.52"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"398.09","1":"398.09"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"413.51","1":"413.51"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"434.18","1":"434.18"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"455.88","1":"455.88"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"443.76","1":"443.76"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"435.62","1":"435.62"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"425.07","1":"425.07"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"425.82","1":"425.82"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"425.75","1":"425.75"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"408.61","1":"408.61"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"410.14","1":"410.14"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"410.07","1":"410.07"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"412.00","1":"412.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"402.09","1":"402.09"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"400.00","1":"400.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"402.68","1":"402.68"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"413.09","1":"413.09"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"416.66","1":"416.66"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"406.07","1":"406.07"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"403.21","1":"403.21"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"405.96","1":"405.96"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"406.00","1":"406.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"404.98","1":"404.98"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"404.49","1":"404.49"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"399.99","1":"399.99"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"392.00","1":"392.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"394.00","1":"394.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"391.00","1":"391.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"391.00","1":"391.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"400.00","1":"400.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"389.00","1":"389.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"388.00","1":"388.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"390.00","1":"390.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"385.05","1":"385.05"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"389.00","1":"389.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"380.09","1":"380.09"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"378.01","1":"378.01"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"385.00","1":"385.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"381.25","1":"381.25"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"386.35","1":"386.35"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"386.00","1":"386.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"386.00","1":"386.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"384.00","1":"384.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"371.81","1":"371.81"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"375.00","1":"375.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"375.00","1":"375.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"375.00","1":"375.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"363.65","1":"363.65"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"350.00","1":"350.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"350.50","1":"350.50"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"340.00","1":"340.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"349.99","1":"349.99"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"338.13","1":"338.13"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"338.13","1":"338.13"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"323.13","1":"323.13"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"309.50","1":"309.50"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"310.01","1":"310.01"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"312.01","1":"312.01"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"301.10","1":"301.10"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"304.26","1":"304.26"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"305.00","1":"305.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"302.00","1":"302.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"302.50","1":"302.50"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"306.50","1":"306.50"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"301.03","1":"301.03"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"306.00","1":"306.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"310.00","1":"310.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"317.99","1":"317.99"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"310.58","1":"310.58"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"310.58","1":"310.58"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"319.50","1":"319.50"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"306.60","1":"306.60"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"309.00","1":"309.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"305.00","1":"305.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"300.00","1":"300.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"298.00","1":"298.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"298.00","1":"298.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"284.28","1":"284.28"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"287.80","1":"287.80"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"298.26","1":"298.26"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"287.02","1":"287.02"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"285.00","1":"285.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"294.45","1":"294.45"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"298.99","1":"298.99"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"290.49","1":"290.49"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"288.00","1":"288.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"285.00","1":"285.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"280.56","1":"280.56"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"272.00","1":"272.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"272.00","1":"272.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"279.00","1":"279.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"270.17","1":"270.17"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"270.25","1":"270.25"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"270.25","1":"270.25"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"277.00","1":"277.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"272.10","1":"272.10"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"265.00","1":"265.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"265.25","1":"265.25"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"270.00","1":"270.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"266.14","1":"266.14"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"265.01","1":"265.01"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"266.00","1":"266.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"257.00","1":"257.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"255.00","1":"255.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"263.11","1":"263.11"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"264.75","1":"264.75"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"251.56","1":"251.56"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"238.99","1":"238.99"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"238.50","1":"238.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"226.58","1":"226.58"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"225.00","1":"225.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"219.50","1":"219.50"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"209.02","1":"209.02"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"210.50","1":"210.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"221.02","1":"221.02"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"228.15","1":"228.15"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"228.15","1":"228.15"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"222.66","1":"222.66"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"216.50","1":"216.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"211.55","1":"211.55"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"203.00","1":"203.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"211.47","1":"211.47"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"220.91","1":"220.91"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"231.95","1":"231.95"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"240.50","1":"240.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"245.00","1":"245.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"257.25","1":"257.25"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"245.20","1":"245.20"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"245.00","1":"245.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"257.17","1":"257.17"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"270.02","1":"270.02"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"276.33","1":"276.33"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"270.00","1":"270.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"281.20","1":"281.20"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"295.26","1":"295.26"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"295.00","1":"295.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"286.30","1":"286.30"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"279.12","1":"279.12"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"276.66","1":"276.66"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"273.99","1":"273.99"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"272.90","1":"272.90"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"268.28","1":"268.28"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"254.87","1":"254.87"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"242.13","1":"242.13"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"230.03","1":"230.03"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"230.00","1":"230.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"224.00","1":"224.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"219.00","1":"219.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"219.50","1":"219.50"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"230.47","1":"230.47"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"229.67","1":"229.67"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"226.98","1":"226.98"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"225.00","1":"225.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"236.25","1":"236.25"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"242.79","1":"242.79"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"242.79","1":"242.79"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"244.33","1":"244.33"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"242.00","1":"242.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"244.50","1":"244.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"235.00","1":"235.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"230.50","1":"230.50"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"240.98","1":"240.98"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"240.42","1":"240.42"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"240.42","1":"240.42"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"232.00","1":"232.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"231.35","1":"231.35"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"242.91","1":"242.91"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"241.00","1":"241.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"229.75","1":"229.75"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"241.23","1":"241.23"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"229.22","1":"229.22"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"229.48","1":"229.48"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"228.55","1":"228.55"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"229.00","1":"229.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"220.51","1":"220.51"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"227.49","1":"227.49"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"227.51","1":"227.51"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"226.60","1":"226.60"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"223.95","1":"223.95"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"228.01","1":"228.01"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"226.05","1":"226.05"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"227.89","1":"227.89"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"227.70","1":"227.70"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"228.66","1":"228.66"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"226.19","1":"226.19"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"225.15","1":"225.15"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"225.43","1":"225.43"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"224.11","1":"224.11"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"220.00","1":"220.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"220.00","1":"220.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"217.01","1":"217.01"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"214.51","1":"214.51"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"210.00","1":"210.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"210.00","1":"210.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"210.00","1":"210.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"210.00","1":"210.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"204.58","1":"204.58"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"200.89","1":"200.89"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"201.14","1":"201.14"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"192.17","1":"192.17"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"187.00","1":"187.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"188.00","1":"188.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"188.00","1":"188.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"183.38","1":"183.38"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"189.75","1":"189.75"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"187.02","1":"187.02"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"187.02","1":"187.02"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"184.00","1":"184.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"184.00","1":"184.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"184.34","1":"184.34"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"180.00","1":"180.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"179.99","1":"179.99"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"181.50","1":"181.50"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"177.50","1":"177.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"170.35","1":"170.35"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"177.48","1":"177.48"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"177.53","1":"177.53"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"182.70","1":"182.70"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"177.17","1":"177.17"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"183.00","1":"183.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"176.01","1":"176.01"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"175.00","1":"175.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"170.00","1":"170.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"170.00","1":"170.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"161.55","1":"161.55"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"164.49","1":"164.49"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"160.01","1":"160.01"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"159.53","1":"159.53"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"151.58","1":"151.58"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"150.24","1":"150.24"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"149.45","1":"149.45"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"149.04","1":"149.04"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"150.31","1":"150.31"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"144.78","1":"144.78"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"143.67","1":"143.67"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"139.70","1":"139.70"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"138.83","1":"138.83"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"140.95","1":"140.95"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"133.91","1":"133.91"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"130.90","1":"130.90"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"133.70","1":"133.70"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"140.38","1":"140.38"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"146.31","1":"146.31"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"149.54","1":"149.54"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"147.00","1":"147.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"144.50","1":"144.50"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"146.00","1":"146.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"138.70","1":"138.70"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"131.77","1":"131.77"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"126.55","1":"126.55"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"120.78","1":"120.78"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"119.83","1":"119.83"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"125.72","1":"125.72"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"123.61","1":"123.61"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"121.58","1":"121.58"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"122.00","1":"122.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"126.58","1":"126.58"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"132.90","1":"132.90"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"137.28","1":"137.28"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"141.88","1":"141.88"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"144.66","1":"144.66"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"138.91","1":"138.91"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"145.85","1":"145.85"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"152.75","1":"152.75"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"154.82","1":"154.82"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"147.08","1":"147.08"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"146.57","1":"146.57"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"149.05","1":"149.05"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"148.25","1":"148.25"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"145.08","1":"145.08"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"142.97","1":"142.97"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"143.00","1":"143.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"142.00","1":"142.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"144.68","1":"144.68"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"140.01","1":"140.01"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"139.00","1":"139.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"138.50","1":"138.50"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"138.11","1":"138.11"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"142.00","1":"142.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"138.32","1":"138.32"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"143.99","1":"143.99"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"139.91","1":"139.91"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"133.02","1":"133.02"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"126.40","1":"126.40"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"126.40","1":"126.40"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"120.10","1":"120.10"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"120.10","1":"120.10"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"120.10","1":"120.10"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"120.01","1":"120.01"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"120.01","1":"120.01"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"120.01","1":"120.01"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"114.01","1":"114.01"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"112.87","1":"112.87"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"112.87","1":"112.87"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"112.87","1":"112.87"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"112.87","1":"112.87"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"110.27","1":"110.27"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"106.33","1":"106.33"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"106.33","1":"106.33"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"104.13","1":"104.13"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"100.31","1":"100.31"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"105.32","1":"105.32"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"110.58","1":"110.58"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"116.08","1":"116.08"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"121.88","1":"121.88"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"127.97","1":"127.97"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"124.68","1":"124.68"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"122.00","1":"122.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"128.07","1":"128.07"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"131.00","1":"131.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"128.68","1":"128.68"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"123.42","1":"123.42"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"118.50","1":"118.50"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"118.68","1":"118.68"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"113.38","1":"113.38"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"110.56","1":"110.56"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"116.08","1":"116.08"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"118.82","1":"118.82"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"121.33","1":"121.33"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"123.98","1":"123.98"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"123.21","1":"123.21"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"123.02","1":"123.02"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"123.02","1":"123.02"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"123.02","1":"123.02"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"120.34","1":"120.34"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"126.35","1":"126.35"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"132.66","1":"132.66"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"139.29","1":"139.29"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"146.25","1":"146.25"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"144.09","1":"144.09"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"149.99","1":"149.99"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"146.74","1":"146.74"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"139.77","1":"139.77"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"138.01","1":"138.01"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"139.04","1":"139.04"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"132.09","1":"132.09"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"131.00","1":"131.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"128.50","1":"128.50"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"134.92","1":"134.92"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"139.78","1":"139.78"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"142.79","1":"142.79"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"142.96","1":"142.96"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"142.06","1":"142.06"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"136.37","1":"136.37"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"136.50","1":"136.50"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"139.79","1":"139.79"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"139.79","1":"139.79"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"142.00","1":"142.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"149.10","1":"149.10"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"156.55","1":"156.55"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"164.37","1":"164.37"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"172.58","1":"172.58"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"181.20","1":"181.20"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"184.13","1":"184.13"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"180.56","1":"180.56"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"183.17","1":"183.17"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"192.32","1":"192.32"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"201.93","1":"201.93"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"211.90","1":"211.90"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"222.49","1":"222.49"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"233.61","1":"233.61"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"245.29","1":"245.29"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"257.55","1":"257.55"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"270.42","1":"270.42"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"283.94","1":"283.94"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"298.13","1":"298.13"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"313.03","1":"313.03"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"301.54","1":"301.54"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"286.47","1":"286.47"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"272.15","1":"272.15"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"276.53","1":"276.53"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"265.01","1":"265.01"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"256.55","1":"256.55"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"260.00","1":"260.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"260.88","1":"260.88"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"259.36","1":"259.36"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"272.32","1":"272.32"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"282.33","1":"282.33"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"280.00","1":"280.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"266.81","1":"266.81"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"253.47","1":"253.47"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"266.14","1":"266.14"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"252.84","1":"252.84"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"257.13","1":"257.13"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"252.57","1":"252.57"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"253.20","1":"253.20"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"253.00","1":"253.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"247.15","1":"247.15"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"250.71","1":"250.71"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"254.00","1":"254.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"252.97","1":"252.97"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"240.34","1":"240.34"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"243.00","1":"243.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"231.30","1":"231.30"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"242.86","1":"242.86"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"255.00","1":"255.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"262.00","1":"262.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"257.50","1":"257.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"256.13","1":"256.13"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"255.00","1":"255.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"255.00","1":"255.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"249.84","1":"249.84"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"250.00","1":"250.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"248.00","1":"248.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"246.50","1":"246.50"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"253.40","1":"253.40"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"253.00","1":"253.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"250.00","1":"250.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"259.00","1":"259.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"245.91","1":"245.91"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"233.00","1":"233.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"223.44","1":"223.44"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"228.34","1":"228.34"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"230.67","1":"230.67"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"227.56","1":"227.56"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"215.43","1":"215.43"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"210.50","1":"210.50"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"223.13","1":"223.13"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"230.40","1":"230.40"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"234.00","1":"234.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"236.25","1":"236.25"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"233.00","1":"233.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"233.00","1":"233.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"229.25","1":"229.25"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"244.15","1":"244.15"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"242.50","1":"242.50"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"258.26","1":"258.26"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"252.55","1":"252.55"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"252.00","1":"252.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"256.83","1":"256.83"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"257.00","1":"257.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"256.00","1":"256.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"250.00","1":"250.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"248.36","1":"248.36"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"249.70","1":"249.70"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"239.21","1":"239.21"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"249.25","1":"249.25"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"252.00","1":"252.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"235.02","1":"235.02"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"233.20","1":"233.20"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"215.71","1":"215.71"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"199.54","1":"199.54"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"184.58","1":"184.58"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"170.74","1":"170.74"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"161.00","1":"161.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"149.00","1":"149.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"139.13","1":"139.13"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"140.00","1":"140.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"137.28","1":"137.28"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"145.00","1":"145.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"152.24","1":"152.24"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"161.79","1":"161.79"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"173.90","1":"173.90"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"180.37","1":"180.37"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"169.50","1":"169.50"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"164.10","1":"164.10"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"162.50","1":"162.50"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"172.89","1":"172.89"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"174.00","1":"174.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"162.00","1":"162.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"166.51","1":"166.51"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"163.02","1":"163.02"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"175.24","1":"175.24"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"180.00","1":"180.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"171.70","1":"171.70"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"171.70","1":"171.70"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"171.04","1":"171.04"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"183.86","1":"183.86"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"197.64","1":"197.64"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"212.46","1":"212.46"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"227.60","1":"227.60"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"244.67","1":"244.67"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"263.02","1":"263.02"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"282.74","1":"282.74"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"303.94","1":"303.94"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"283.40","1":"283.40"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"280.08","1":"280.08"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"264.27","1":"264.27"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"284.09","1":"284.09"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"295.86","1":"295.86"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"300.64","1":"300.64"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"294.10","1":"294.10"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"286.65","1":"286.65"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"277.80","1":"277.80"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"294.58","1":"294.58"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"289.00","1":"289.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"283.20","1":"283.20"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"276.75","1":"276.75"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"280.00","1":"280.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"282.00","1":"282.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"278.96","1":"278.96"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"274.71","1":"274.71"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"275.82","1":"275.82"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"276.58","1":"276.58"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"275.15","1":"275.15"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"295.78","1":"295.78"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"288.27","1":"288.27"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"283.16","1":"283.16"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"279.55","1":"279.55"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"278.93","1":"278.93"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"278.04","1":"278.04"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"275.25","1":"275.25"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"274.75","1":"274.75"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"280.09","1":"280.09"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"274.98","1":"274.98"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"273.00","1":"273.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"275.26","1":"275.26"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"270.10","1":"270.10"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"272.03","1":"272.03"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"272.11","1":"272.11"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"274.99","1":"274.99"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"280.69","1":"280.69"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"281.99","1":"281.99"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"283.52","1":"283.52"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"280.00","1":"280.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"288.29","1":"288.29"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"286.32","1":"286.32"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"293.58","1":"293.58"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"315.59","1":"315.59"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"339.20","1":"339.20"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"364.64","1":"364.64"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"370.36","1":"370.36"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"375.80","1":"375.80"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"366.00","1":"366.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"363.17","1":"363.17"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"364.67","1":"364.67"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"374.66","1":"374.66"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"371.01","1":"371.01"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"364.70","1":"364.70"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"381.40","1":"381.40"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"356.73","1":"356.73"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"356.01","1":"356.01"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"359.31","1":"359.31"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"353.74","1":"353.74"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"346.90","1":"346.90"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"364.48","1":"364.48"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"356.31","1":"356.31"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"356.46","1":"356.46"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"360.77","1":"360.77"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"355.13","1":"355.13"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"358.02","1":"358.02"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"352.01","1":"352.01"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"350.03","1":"350.03"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"357.62","1":"357.62"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"361.74","1":"361.74"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"369.52","1":"369.52"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"369.37","1":"369.37"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"364.56","1":"364.56"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"357.68","1":"357.68"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"359.91","1":"359.91"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"364.52","1":"364.52"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"359.35","1":"359.35"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"355.82","1":"355.82"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"382.50","1":"382.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"391.34","1":"391.34"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"390.98","1":"390.98"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"379.04","1":"379.04"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"371.04","1":"371.04"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"369.00","1":"369.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"372.00","1":"372.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"360.01","1":"360.01"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"379.98","1":"379.98"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"363.54","1":"363.54"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"366.43","1":"366.43"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"358.94","1":"358.94"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"352.44","1":"352.44"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"347.47","1":"347.47"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"351.45","1":"351.45"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"339.88","1":"339.88"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"335.82","1":"335.82"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"345.00","1":"345.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"335.00","1":"335.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"329.94","1":"329.94"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"305.93","1":"305.93"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"293.25","1":"293.25"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"315.24","1":"315.24"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"338.88","1":"338.88"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"345.09","1":"345.09"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"327.66","1":"327.66"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"322.00","1":"322.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"325.00","1":"325.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"318.10","1":"318.10"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"314.40","1":"314.40"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"322.40","1":"322.40"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"346.58","1":"346.58"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"348.80","1":"348.80"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"338.73","1":"338.73"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"351.00","1":"351.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"352.50","1":"352.50"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"350.00","1":"350.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"376.25","1":"376.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"358.68","1":"358.68"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"348.00","1":"348.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"371.72","1":"371.72"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"363.15","1":"363.15"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"362.92","1":"362.92"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"356.00","1":"356.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"350.00","1":"350.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"354.03","1":"354.03"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"354.00","1":"354.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"354.00","1":"354.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"350.00","1":"350.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"340.00","1":"340.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"346.99","1":"346.99"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"350.00","1":"350.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"340.76","1":"340.76"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"323.33","1":"323.33"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"337.49","1":"337.49"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"348.89","1":"348.89"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"351.55","1":"351.55"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"350.00","1":"350.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"351.17","1":"351.17"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"364.00","1":"364.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"368.65","1":"368.65"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"356.22","1":"356.22"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"352.75","1":"352.75"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"356.99","1":"356.99"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"354.75","1":"354.75"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"354.00","1":"354.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"360.11","1":"360.11"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"358.90","1":"358.90"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"362.83","1":"362.83"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"368.00","1":"368.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"366.00","1":"366.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"392.54","1":"392.54"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"392.04","1":"392.04"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"385.18","1":"385.18"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"365.21","1":"365.21"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"372.34","1":"372.34"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"371.15","1":"371.15"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"379.57","1":"379.57"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"374.44","1":"374.44"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"380.00","1":"380.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"375.00","1":"375.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"372.51","1":"372.51"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"378.97","1":"378.97"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"370.11","1":"370.11"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"374.92","1":"374.92"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"372.00","1":"372.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"375.00","1":"375.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"372.00","1":"372.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"377.00","1":"377.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"377.20","1":"377.20"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"379.00","1":"379.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"374.34","1":"374.34"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"370.11","1":"370.11"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"370.01","1":"370.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"370.00","1":"370.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"370.00","1":"370.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"378.00","1":"378.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"380.05","1":"380.05"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"376.01","1":"376.01"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"382.90","1":"382.90"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"380.00","1":"380.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"408.50","1":"408.50"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"396.99","1":"396.99"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"392.90","1":"392.90"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"399.54","1":"399.54"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"394.45","1":"394.45"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"392.00","1":"392.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"386.87","1":"386.87"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"412.96","1":"412.96"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"400.42","1":"400.42"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"396.66","1":"396.66"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"396.00","1":"396.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"393.05","1":"393.05"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"394.00","1":"394.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"389.35","1":"389.35"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"392.38","1":"392.38"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"388.00","1":"388.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"387.00","1":"387.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"377.01","1":"377.01"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"378.42","1":"378.42"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"385.00","1":"385.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"384.22","1":"384.22"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"376.01","1":"376.01"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"379.80","1":"379.80"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"374.86","1":"374.86"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"352.61","1":"352.61"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"352.00","1":"352.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"353.50","1":"353.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"357.00","1":"357.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"377.00","1":"377.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"374.01","1":"374.01"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"373.90","1":"373.90"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"371.98","1":"371.98"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"377.98","1":"377.98"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"368.69","1":"368.69"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"370.55","1":"370.55"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"366.46","1":"366.46"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"375.00","1":"375.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"353.01","1":"353.01"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"357.00","1":"357.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"369.00","1":"369.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"365.00","1":"365.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"345.00","1":"345.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"350.00","1":"350.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"350.00","1":"350.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"355.00","1":"355.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"353.06","1":"353.06"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"359.95","1":"359.95"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"353.00","1":"353.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"350.03","1":"350.03"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"344.97","1":"344.97"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"349.98","1":"349.98"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"343.00","1":"343.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"342.87","1":"342.87"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"341.00","1":"341.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"337.90","1":"337.90"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"334.50","1":"334.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"340.00","1":"340.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"333.02","1":"333.02"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"329.13","1":"329.13"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"331.00","1":"331.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"331.13","1":"331.13"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"340.00","1":"340.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"342.01","1":"342.01"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"355.53","1":"355.53"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"350.07","1":"350.07"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"348.00","1":"348.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"346.07","1":"346.07"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"345.00","1":"345.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"345.45","1":"345.45"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"346.01","1":"346.01"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"346.95","1":"346.95"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"345.00","1":"345.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"344.99","1":"344.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"351.92","1":"351.92"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"346.59","1":"346.59"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"356.83","1":"356.83"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"353.75","1":"353.75"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"355.37","1":"355.37"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"374.60","1":"374.60"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"363.39","1":"363.39"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"364.02","1":"364.02"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"369.98","1":"369.98"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"360.83","1":"360.83"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"361.06","1":"361.06"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"359.50","1":"359.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"356.11","1":"356.11"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"357.25","1":"357.25"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"362.00","1":"362.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"367.12","1":"367.12"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"369.00","1":"369.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"363.65","1":"363.65"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"387.00","1":"387.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"416.02","1":"416.02"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"447.22","1":"447.22"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"480.76","1":"480.76"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"516.81","1":"516.81"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"555.57","1":"555.57"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"596.66","1":"596.66"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"624.29","1":"624.29"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"601.92","1":"601.92"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"576.67","1":"576.67"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"555.27","1":"555.27"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"596.91","1":"596.91"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"588.87","1":"588.87"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"578.28","1":"578.28"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"577.70","1":"577.70"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"562.95","1":"562.95"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"542.41","1":"542.41"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"539.74","1":"539.74"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"517.38","1":"517.38"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"501.44","1":"501.44"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"503.55","1":"503.55"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"493.25","1":"493.25"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"491.03","1":"491.03"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"479.16","1":"479.16"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"473.67","1":"473.67"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"462.13","1":"462.13"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"444.84","1":"444.84"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"437.46","1":"437.46"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"430.68","1":"430.68"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"422.79","1":"422.79"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"426.75","1":"426.75"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"414.40","1":"414.40"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"418.99","1":"418.99"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"425.97","1":"425.97"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"427.25","1":"427.25"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"421.00","1":"421.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"422.68","1":"422.68"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"454.38","1":"454.38"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"439.72","1":"439.72"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"438.46","1":"438.46"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"432.77","1":"432.77"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"424.26","1":"424.26"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"425.43","1":"425.43"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"418.44","1":"418.44"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"420.00","1":"420.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"420.67","1":"420.67"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"413.00","1":"413.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"424.50","1":"424.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"418.20","1":"418.20"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"405.46","1":"405.46"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"394.00","1":"394.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"391.33","1":"391.33"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"387.80","1":"387.80"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"389.51","1":"389.51"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"387.50","1":"387.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"373.90","1":"373.90"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"355.00","1":"355.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"337.00","1":"337.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"319.93","1":"319.93"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"308.20","1":"308.20"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"331.31","1":"331.31"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"351.00","1":"351.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"362.00","1":"362.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"389.15","1":"389.15"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"412.09","1":"412.09"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"401.06","1":"401.06"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"375.47","1":"375.47"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"376.00","1":"376.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"315.00","1":"315.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"339.00","1":"339.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"340.00","1":"340.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"334.00","1":"334.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"341.01","1":"341.01"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"343.00","1":"343.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"350.00","1":"350.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"350.00","1":"350.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"345.00","1":"345.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"356.00","1":"356.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"360.99","1":"360.99"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"360.00","1":"360.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"369.98","1":"369.98"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"373.90","1":"373.90"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"401.94","1":"401.94"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"407.00","1":"407.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"415.80","1":"415.80"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"398.00","1":"398.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"387.50","1":"387.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"385.50","1":"385.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"382.00","1":"382.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"393.00","1":"393.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"390.00","1":"390.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"396.50","1":"396.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"386.00","1":"386.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"383.00","1":"383.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"405.00","1":"405.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"389.00","1":"389.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"355.16","1":"355.16"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"350.00","1":"350.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"350.00","1":"350.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"353.95","1":"353.95"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"363.96","1":"363.96"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"369.00","1":"369.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"355.13","1":"355.13"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"328.50","1":"328.50"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"323.00","1":"323.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"307.52","1":"307.52"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"319.00","1":"319.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"310.00","1":"310.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"317.00","1":"317.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"310.00","1":"310.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"299.99","1":"299.99"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"308.99","1":"308.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"317.82","1":"317.82"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"314.99","1":"314.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"314.00","1":"314.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"311.55","1":"311.55"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"334.91","1":"334.91"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"331.00","1":"331.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"326.01","1":"326.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"326.50","1":"326.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"317.89","1":"317.89"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"328.01","1":"328.01"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"325.00","1":"325.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"329.99","1":"329.99"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"330.00","1":"330.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"328.01","1":"328.01"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"320.13","1":"320.13"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"320.00","1":"320.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"321.65","1":"321.65"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"328.32","1":"328.32"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"327.16","1":"327.16"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"329.99","1":"329.99"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"323.00","1":"323.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"331.99","1":"331.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"324.48","1":"324.48"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"318.00","1":"318.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"323.89","1":"323.89"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"324.99","1":"324.99"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"316.00","1":"316.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"314.99","1":"314.99"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"313.95","1":"313.95"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"313.95","1":"313.95"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"319.89","1":"319.89"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"309.75","1":"309.75"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"307.95","1":"307.95"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"305.32","1":"305.32"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"304.99","1":"304.99"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"304.79","1":"304.79"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"304.95","1":"304.95"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"305.00","1":"305.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"304.89","1":"304.89"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"306.00","1":"306.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"305.99","1":"305.99"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"297.10","1":"297.10"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"304.89","1":"304.89"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"302.89","1":"302.89"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"303.80","1":"303.80"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"302.90","1":"302.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"297.00","1":"297.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"292.98","1":"292.98"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"290.00","1":"290.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"275.00","1":"275.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"291.40","1":"291.40"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"299.98","1":"299.98"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"304.90","1":"304.90"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"285.00","1":"285.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"271.21","1":"271.21"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"284.00","1":"284.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"265.01","1":"265.01"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"274.90","1":"274.90"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"274.00","1":"274.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"274.18","1":"274.18"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"284.79","1":"284.79"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"286.80","1":"286.80"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"288.29","1":"288.29"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"284.89","1":"284.89"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"288.90","1":"288.90"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"289.00","1":"289.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"285.00","1":"285.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"285.40","1":"285.40"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"286.40","1":"286.40"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"271.00","1":"271.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"271.99","1":"271.99"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"266.67","1":"266.67"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"267.99","1":"267.99"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"273.90","1":"273.90"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"273.00","1":"273.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"288.00","1":"288.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"276.30","1":"276.30"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"291.00","1":"291.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"291.98","1":"291.98"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"284.90","1":"284.90"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"284.65","1":"284.65"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"276.00","1":"276.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"279.50","1":"279.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"279.95","1":"279.95"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"278.88","1":"278.88"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"280.00","1":"280.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"281.90","1":"281.90"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"278.90","1":"278.90"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"273.00","1":"273.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"262.50","1":"262.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"252.52","1":"252.52"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"249.90","1":"249.90"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"231.00","1":"231.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"225.00","1":"225.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"231.89","1":"231.89"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"228.96","1":"228.96"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"220.52","1":"220.52"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"237.00","1":"237.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"231.05","1":"231.05"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"233.00","1":"233.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"250.00","1":"250.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"238.93","1":"238.93"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"239.00","1":"239.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"249.99","1":"249.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"260.00","1":"260.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"263.00","1":"263.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"264.99","1":"264.99"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"263.99","1":"263.99"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"263.24","1":"263.24"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"241.08","1":"241.08"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"249.94","1":"249.94"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"246.99","1":"246.99"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"239.99","1":"239.99"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"240.00","1":"240.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"248.65","1":"248.65"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"244.98","1":"244.98"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"242.99","1":"242.99"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"236.19","1":"236.19"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"249.98","1":"249.98"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"245.00","1":"245.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"246.00","1":"246.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"250.99","1":"250.99"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"257.99","1":"257.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"250.00","1":"250.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"249.99","1":"249.99"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"258.80","1":"258.80"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"259.00","1":"259.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"278.42","1":"278.42"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"263.00","1":"263.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"264.90","1":"264.90"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"264.63","1":"264.63"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"264.99","1":"264.99"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"260.27","1":"260.27"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"282.42","1":"282.42"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"273.50","1":"273.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"272.99","1":"272.99"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"267.99","1":"267.99"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"253.45","1":"253.45"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"253.00","1":"253.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"259.00","1":"259.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"250.50","1":"250.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"252.98","1":"252.98"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"259.00","1":"259.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"254.00","1":"254.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"250.00","1":"250.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"255.85","1":"255.85"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"255.25","1":"255.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"257.99","1":"257.99"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"259.00","1":"259.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"267.00","1":"267.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"262.01","1":"262.01"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"268.00","1":"268.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"276.03","1":"276.03"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"275.55","1":"275.55"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"277.87","1":"277.87"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"275.01","1":"275.01"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"275.00","1":"275.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"270.50","1":"270.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"275.00","1":"275.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"271.00","1":"271.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"268.00","1":"268.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"282.45","1":"282.45"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"281.50","1":"281.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"270.13","1":"270.13"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"270.00","1":"270.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"267.99","1":"267.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"261.00","1":"261.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"257.50","1":"257.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"257.50","1":"257.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"267.98","1":"267.98"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"258.00","1":"258.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"256.01","1":"256.01"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"254.00","1":"254.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"252.01","1":"252.01"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"244.99","1":"244.99"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"245.00","1":"245.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"240.00","1":"240.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"237.50","1":"237.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"247.99","1":"247.99"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"246.00","1":"246.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"243.01","1":"243.01"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"230.50","1":"230.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"235.57","1":"235.57"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"236.94","1":"236.94"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"250.47","1":"250.47"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"248.99","1":"248.99"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"240.25","1":"240.25"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"236.50","1":"236.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"242.80","1":"242.80"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"245.98","1":"245.98"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"233.99","1":"233.99"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"237.72","1":"237.72"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"233.50","1":"233.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"237.99","1":"237.99"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"240.99","1":"240.99"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"230.00","1":"230.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"236.00","1":"236.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"232.30","1":"232.30"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"230.00","1":"230.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"224.00","1":"224.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"228.50","1":"228.50"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"225.00","1":"225.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"241.86","1":"241.86"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"235.50","1":"235.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"247.00","1":"247.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"242.36","1":"242.36"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"250.50","1":"250.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"255.99","1":"255.99"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"273.37","1":"273.37"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"264.09","1":"264.09"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"252.39","1":"252.39"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"249.00","1":"249.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"251.00","1":"251.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"252.00","1":"252.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"254.99","1":"254.99"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"266.97","1":"266.97"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"254.00","1":"254.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"252.00","1":"252.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"253.45","1":"253.45"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"232.36","1":"232.36"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"225.00","1":"225.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"244.00","1":"244.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"246.43","1":"246.43"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"249.90","1":"249.90"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"244.00","1":"244.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"240.00","1":"240.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"240.60","1":"240.60"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"236.20","1":"236.20"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"235.27","1":"235.27"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"232.16","1":"232.16"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"236.00","1":"236.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"238.85","1":"238.85"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"227.99","1":"227.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"222.98","1":"222.98"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"218.81","1":"218.81"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"210.00","1":"210.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"204.00","1":"204.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"213.00","1":"213.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"210.00","1":"210.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"211.00","1":"211.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"205.20","1":"205.20"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"201.00","1":"201.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"205.00","1":"205.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"207.00","1":"207.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"207.60","1":"207.60"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"206.97","1":"206.97"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"206.40","1":"206.40"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"206.00","1":"206.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"211.19","1":"211.19"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"206.23","1":"206.23"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"211.50","1":"211.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"207.90","1":"207.90"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"209.00","1":"209.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"205.00","1":"205.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"202.00","1":"202.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"192.00","1":"192.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"193.06","1":"193.06"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"198.00","1":"198.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"199.89","1":"199.89"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"200.95","1":"200.95"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"209.11","1":"209.11"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"213.90","1":"213.90"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"213.99","1":"213.99"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"223.95","1":"223.95"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"218.52","1":"218.52"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"221.00","1":"221.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"219.50","1":"219.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"220.00","1":"220.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"216.00","1":"216.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"221.13","1":"221.13"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"224.99","1":"224.99"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"239.85","1":"239.85"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"227.00","1":"227.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"228.50","1":"228.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"225.00","1":"225.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"226.10","1":"226.10"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"223.00","1":"223.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"223.75","1":"223.75"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"222.89","1":"222.89"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"225.50","1":"225.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"227.50","1":"227.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"227.50","1":"227.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"224.97","1":"224.97"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"225.00","1":"225.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"221.01","1":"221.01"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"219.05","1":"219.05"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"215.50","1":"215.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"224.99","1":"224.99"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"224.95","1":"224.95"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"225.00","1":"225.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"228.00","1":"228.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"223.90","1":"223.90"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"230.00","1":"230.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"229.50","1":"229.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"226.01","1":"226.01"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"224.31","1":"224.31"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"227.00","1":"227.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"222.50","1":"222.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"221.06","1":"221.06"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"223.00","1":"223.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"219.99","1":"219.99"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"216.10","1":"216.10"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"219.00","1":"219.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"213.00","1":"213.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"217.33","1":"217.33"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"215.20","1":"215.20"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"212.01","1":"212.01"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"220.00","1":"220.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"222.20","1":"222.20"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"222.25","1":"222.25"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"224.45","1":"224.45"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"225.00","1":"225.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"222.02","1":"222.02"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"226.99","1":"226.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"223.01","1":"223.01"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"240.81","1":"240.81"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"254.00","1":"254.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"244.00","1":"244.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"239.02","1":"239.02"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"240.00","1":"240.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"235.00","1":"235.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"232.00","1":"232.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"227.00","1":"227.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"226.00","1":"226.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"223.10","1":"223.10"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"226.95","1":"226.95"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"225.00","1":"225.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"223.00","1":"223.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"231.24","1":"231.24"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"229.70","1":"229.70"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"227.96","1":"227.96"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"226.05","1":"226.05"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"226.50","1":"226.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"230.00","1":"230.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"229.00","1":"229.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"225.00","1":"225.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"222.00","1":"222.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"238.65","1":"238.65"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"250.11","1":"250.11"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"246.10","1":"246.10"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"255.43","1":"255.43"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"274.59","1":"274.59"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"279.50","1":"279.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"287.34","1":"287.34"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"299.83","1":"299.83"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"303.75","1":"303.75"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"316.52","1":"316.52"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"304.96","1":"304.96"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"297.29","1":"297.29"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"292.20","1":"292.20"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"303.17","1":"303.17"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"287.27","1":"287.27"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"280.66","1":"280.66"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"274.03","1":"274.03"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"267.01","1":"267.01"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"246.98","1":"246.98"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"265.50","1":"265.50"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"260.01","1":"260.01"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"278.39","1":"278.39"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"297.22","1":"297.22"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"294.29","1":"294.29"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"292.89","1":"292.89"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"295.50","1":"295.50"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"306.40","1":"306.40"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"302.19","1":"302.19"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"302.00","1":"302.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"301.61","1":"301.61"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"300.40","1":"300.40"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"296.57","1":"296.57"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"297.72","1":"297.72"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"299.91","1":"299.91"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"293.00","1":"293.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"291.01","1":"291.01"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"288.30","1":"288.30"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"292.00","1":"292.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"290.74","1":"290.74"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"291.47","1":"291.47"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"294.50","1":"294.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"300.20","1":"300.20"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"318.00","1":"318.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"338.90","1":"338.90"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"364.32","1":"364.32"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"341.44","1":"341.44"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"327.31","1":"327.31"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"331.95","1":"331.95"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"328.24","1":"328.24"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"334.20","1":"334.20"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"359.27","1":"359.27"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"386.22","1":"386.22"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"372.59","1":"372.59"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"368.18","1":"368.18"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"347.68","1":"347.68"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"345.00","1":"345.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"346.97","1":"346.97"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"372.99","1":"372.99"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"349.05","1":"349.05"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"339.22","1":"339.22"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"333.84","1":"333.84"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"317.55","1":"317.55"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"332.17","1":"332.17"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"330.02","1":"330.02"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"326.43","1":"326.43"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"334.65","1":"334.65"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"329.61","1":"329.61"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"328.39","1":"328.39"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"325.76","1":"325.76"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"329.89","1":"329.89"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"328.59","1":"328.59"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"327.06","1":"327.06"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"330.00","1":"330.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"328.75","1":"328.75"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"327.00","1":"327.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"329.79","1":"329.79"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"327.60","1":"327.60"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"329.43","1":"329.43"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"322.19","1":"322.19"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"329.43","1":"329.43"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"328.43","1":"328.43"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"342.49","1":"342.49"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"343.54","1":"343.54"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"337.90","1":"337.90"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"340.93","1":"340.93"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"339.16","1":"339.16"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"336.21","1":"336.21"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"340.00","1":"340.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"341.00","1":"341.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"348.00","1":"348.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"344.32","1":"344.32"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"343.90","1":"343.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"338.70","1":"338.70"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"346.09","1":"346.09"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"343.15","1":"343.15"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"349.01","1":"349.01"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"349.31","1":"349.31"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"349.50","1":"349.50"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"348.50","1":"348.50"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"323.83","1":"323.83"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"330.39","1":"330.39"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"338.63","1":"338.63"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"340.02","1":"340.02"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"339.36","1":"339.36"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"340.25","1":"340.25"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"363.33","1":"363.33"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"354.53","1":"354.53"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"359.87","1":"359.87"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"362.34","1":"362.34"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"360.23","1":"360.23"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"359.00","1":"359.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"368.04","1":"368.04"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"370.20","1":"370.20"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"374.72","1":"374.72"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"390.10","1":"390.10"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"386.05","1":"386.05"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"386.99","1":"386.99"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"394.41","1":"394.41"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"404.77","1":"404.77"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"435.13","1":"435.13"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"419.21","1":"419.21"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"408.15","1":"408.15"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"402.34","1":"402.34"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"405.01","1":"405.01"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"404.49","1":"404.49"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"406.45","1":"406.45"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"403.32","1":"403.32"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"420.46","1":"420.46"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"414.34","1":"414.34"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"409.90","1":"409.90"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"393.44","1":"393.44"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"394.99","1":"394.99"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"393.76","1":"393.76"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"398.08","1":"398.08"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"379.62","1":"379.62"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"370.71","1":"370.71"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"381.66","1":"381.66"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"385.00","1":"385.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"370.45","1":"370.45"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"379.93","1":"379.93"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"387.00","1":"387.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"380.10","1":"380.10"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"384.88","1":"384.88"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"380.07","1":"380.07"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"387.50","1":"387.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"387.20","1":"387.20"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"416.24","1":"416.24"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"405.79","1":"405.79"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"409.15","1":"409.15"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"439.84","1":"439.84"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"435.01","1":"435.01"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"430.10","1":"430.10"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"424.54","1":"424.54"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"413.06","1":"413.06"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"417.39","1":"417.39"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"403.91","1":"403.91"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"409.05","1":"409.05"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"411.92","1":"411.92"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"409.13","1":"409.13"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"414.15","1":"414.15"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"407.33","1":"407.33"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"408.69","1":"408.69"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"409.52","1":"409.52"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"400.92","1":"400.92"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"400.00","1":"400.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"393.49","1":"393.49"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"401.40","1":"401.40"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"403.57","1":"403.57"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"409.00","1":"409.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"403.50","1":"403.50"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"387.76","1":"387.76"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"385.62","1":"385.62"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"399.36","1":"399.36"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"390.28","1":"390.28"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"380.00","1":"380.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"383.00","1":"383.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"385.00","1":"385.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"396.07","1":"396.07"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"403.99","1":"403.99"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"390.13","1":"390.13"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"388.56","1":"388.56"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"388.50","1":"388.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"392.00","1":"392.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"388.30","1":"388.30"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"388.00","1":"388.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"388.15","1":"388.15"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"390.00","1":"390.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"385.64","1":"385.64"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"381.10","1":"381.10"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"380.50","1":"380.50"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"381.00","1":"381.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"374.54","1":"374.54"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"369.00","1":"369.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"376.33","1":"376.33"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"377.70","1":"377.70"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"368.95","1":"368.95"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"367.10","1":"367.10"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"372.82","1":"372.82"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"372.13","1":"372.13"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"372.04","1":"372.04"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"370.00","1":"370.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"375.00","1":"375.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"381.01","1":"381.01"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"384.86","1":"384.86"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"380.00","1":"380.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"373.26","1":"373.26"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"375.75","1":"375.75"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"373.50","1":"373.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"377.50","1":"377.50"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"380.00","1":"380.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"382.00","1":"382.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"394.15","1":"394.15"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"395.00","1":"395.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"395.13","1":"395.13"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"392.64","1":"392.64"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"392.35","1":"392.35"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"401.98","1":"401.98"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"398.00","1":"398.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"397.00","1":"397.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"400.25","1":"400.25"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"411.10","1":"411.10"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"416.13","1":"416.13"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"403.22","1":"403.22"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"385.84","1":"385.84"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"392.54","1":"392.54"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"411.33","1":"411.33"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"413.54","1":"413.54"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"407.91","1":"407.91"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"408.43","1":"408.43"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"414.61","1":"414.61"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"416.74","1":"416.74"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"448.00","1":"448.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"481.60","1":"481.60"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"501.27","1":"501.27"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"500.28","1":"500.28"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"486.82","1":"486.82"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"474.75","1":"474.75"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"464.93","1":"464.93"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"461.57","1":"461.57"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"470.69","1":"470.69"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"508.35","1":"508.35"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"523.75","1":"523.75"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"519.17","1":"519.17"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"518.19","1":"518.19"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"515.50","1":"515.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"499.13","1":"499.13"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"539.06","1":"539.06"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"506.95","1":"506.95"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"511.77","1":"511.77"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"505.37","1":"505.37"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"496.21","1":"496.21"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"499.64","1":"499.64"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"513.05","1":"513.05"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"556.66","1":"556.66"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"603.98","1":"603.98"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"598.69","1":"598.69"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"580.27","1":"580.27"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"582.49","1":"582.49"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"583.70","1":"583.70"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"581.49","1":"581.49"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"589.31","1":"589.31"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"573.77","1":"573.77"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"573.38","1":"573.38"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"566.00","1":"566.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"651.54","1":"651.54"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"687.96","1":"687.96"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"749.21","1":"749.21"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"820.38","1":"820.38"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"898.32","1":"898.32"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"983.66","1":"983.66"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"1077.11","1":"1077.11"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"1080.13","1":"1080.13"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"970.03","1":"970.03"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"946.03","1":"946.03"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"1003.22","1":"1003.22"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"962.04","1":"962.04"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"917.28","1":"917.28"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"922.55","1":"922.55"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"967.09","1":"967.09"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"954.90","1":"954.90"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"903.34","1":"903.34"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"900.37","1":"900.37"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"936.48","1":"936.48"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"896.94","1":"896.94"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"896.52","1":"896.52"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"986.17","1":"986.17"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"973.11","1":"973.11"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"970.02","1":"970.02"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"902.49","1":"902.49"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"992.74","1":"992.74"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"1013.30","1":"1013.30"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"929.72","1":"929.72"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"925.44","1":"925.44"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"912.55","1":"912.55"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"917.70","1":"917.70"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"940.23","1":"940.23"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"942.59","1":"942.59"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"924.28","1":"924.28"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"938.88","1":"938.88"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"921.14","1":"921.14"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"934.51","1":"934.51"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"914.16","1":"914.16"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"925.97","1":"925.97"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"937.41","1":"937.41"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"927.16","1":"927.16"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"923.03","1":"923.03"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"908.39","1":"908.39"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"903.17","1":"903.17"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"901.72","1":"901.72"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"910.13","1":"910.13"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"903.81","1":"903.81"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"910.29","1":"910.29"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"909.16","1":"909.16"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"902.12","1":"902.12"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"889.92","1":"889.92"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"879.11","1":"879.11"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"871.40","1":"871.40"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"856.96","1":"856.96"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"892.60","1":"892.60"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"881.24","1":"881.24"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"872.28","1":"872.28"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"880.45","1":"880.45"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"873.99","1":"873.99"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"874.38","1":"874.38"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"860.72","1":"860.72"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"861.58","1":"861.58"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"895.26","1":"895.26"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"884.24","1":"884.24"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"871.33","1":"871.33"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"874.32","1":"874.32"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"890.40","1":"890.40"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"881.46","1":"881.46"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"868.89","1":"868.89"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"870.20","1":"870.20"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"869.66","1":"869.66"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"855.59","1":"855.59"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"848.69","1":"848.69"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"844.84","1":"844.84"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"840.56","1":"840.56"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"838.08","1":"838.08"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"829.90","1":"829.90"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"801.96","1":"801.96"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"793.02","1":"793.02"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"781.70","1":"781.70"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"793.21","1":"793.21"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"793.40","1":"793.40"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"789.05","1":"789.05"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"791.44","1":"791.44"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"840.45","1":"840.45"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"854.38","1":"854.38"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"866.04","1":"866.04"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"880.76","1":"880.76"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"870.92","1":"870.92"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"866.61","1":"866.61"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"865.27","1":"865.27"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"869.61","1":"869.61"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"860.13","1":"860.13"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"902.41","1":"902.41"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"916.35","1":"916.35"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"913.04","1":"913.04"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"904.22","1":"904.22"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"900.00","1":"900.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"818.79","1":"818.79"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"861.59","1":"861.59"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"871.31","1":"871.31"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"839.22","1":"839.22"}]}