{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"474.51","1":"474.51"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"477.98","1":"477.98"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"477.83","1":"477.83"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"473.32","1":"473.32"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"479.75","1":"479.75"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"476.34","1":"476.34"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"486.19","1":"486.19"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"500.02","1":"500.02"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"513.86","1":"513.86"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"504.74","1":"504.74"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"497.78","1":"497.78"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"473.12","1":"473.12"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"465.47","1":"465.47"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"476.49","1":"476.49"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"485.12","1":"485.12"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"488.43","1":"488.43"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"491.09","1":"491.09"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"493.96","1":"493.96"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"486.39","1":"486.39"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"484.35","1":"484.35"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"494.93","1":"494.93"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"500.28","1":"500.28"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"513.45","1":"513.45"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"513.71","1":"513.71"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"508.76","1":"508.76"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"499.84","1":"499.84"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"507.41","1":"507.41"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"511.93","1":"511.93"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"513.04","1":"513.04"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"506.92","1":"506.92"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"504.86","1":"504.86"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"507.97","1":"507.97"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"505.97","1":"505.97"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"505.80","1":"505.80"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"508.73","1":"508.73"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"507.23","1":"507.23"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"509.75","1":"509.75"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"501.99","1":"501.99"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"501.16","1":"501.16"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"511.07","1":"511.07"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"535.70","1":"535.70"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"540.69","1":"540.69"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"526.11","1":"526.11"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"519.52","1":"519.52"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"528.30","1":"528.30"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"528.57","1":"528.57"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"525.85","1":"525.85"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"529.91","1":"529.91"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"537.50","1":"537.50"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"539.44","1":"539.44"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"537.11","1":"537.11"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"533.41","1":"533.41"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"538.86","1":"538.86"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"528.91","1":"528.91"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"527.54","1":"527.54"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"520.76","1":"520.76"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"526.19","1":"526.19"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"522.01","1":"522.01"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"520.49","1":"520.49"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"519.08","1":"519.08"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"516.02","1":"516.02"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"508.89","1":"508.89"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"501.77","1":"501.77"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"498.98","1":"498.98"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"517.60","1":"517.60"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"504.50","1":"504.50"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"503.47","1":"503.47"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"502.62","1":"502.62"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"488.21","1":"488.21"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"480.62","1":"480.62"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"486.18","1":"486.18"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"486.89","1":"486.89"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"490.43","1":"490.43"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"480.14","1":"480.14"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"471.27","1":"471.27"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"463.76","1":"463.76"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"471.92","1":"471.92"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"480.59","1":"480.59"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"469.23","1":"469.23"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"467.36","1":"467.36"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"457.97","1":"457.97"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"447.14","1":"447.14"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"424.80","1":"424.80"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"445.94","1":"445.94"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"463.32","1":"463.32"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"471.30","1":"471.30"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"477.78","1":"477.78"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"479.28","1":"479.28"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"468.87","1":"468.87"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"466.67","1":"466.67"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"471.79","1":"471.79"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"477.71","1":"477.71"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"470.51","1":"470.51"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"464.35","1":"464.35"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"458.52","1":"458.52"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"457.03","1":"457.03"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"476.61","1":"476.61"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"479.75","1":"479.75"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"474.52","1":"474.52"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"486.39","1":"486.39"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"492.75","1":"492.75"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"488.49","1":"488.49"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"487.11","1":"487.11"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"483.58","1":"483.58"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"480.95","1":"480.95"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"487.22","1":"487.22"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"488.34","1":"488.34"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"483.05","1":"483.05"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"486.30","1":"486.30"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"479.91","1":"479.91"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"476.08","1":"476.08"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"452.28","1":"452.28"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"459.69","1":"459.69"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"455.94","1":"455.94"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"456.05","1":"456.05"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"455.33","1":"455.33"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"450.47","1":"450.47"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"445.93","1":"445.93"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"443.81","1":"443.81"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"443.70","1":"443.70"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"443.38","1":"443.38"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"448.89","1":"448.89"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"445.35","1":"445.35"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"448.99","1":"448.99"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"446.84","1":"446.84"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"449.95","1":"449.95"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"465.55","1":"465.55"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"478.46","1":"478.46"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"481.72","1":"481.72"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"482.53","1":"482.53"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"483.52","1":"483.52"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"507.69","1":"507.69"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"512.92","1":"512.92"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"519.28","1":"519.28"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"522.34","1":"522.34"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"519.64","1":"519.64"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"518.88","1":"518.88"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"519.42","1":"519.42"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"510.82","1":"510.82"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"502.66","1":"502.66"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"500.01","1":"500.01"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"493.99","1":"493.99"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"492.08","1":"492.08"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"498.54","1":"498.54"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"500.61","1":"500.61"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"507.67","1":"507.67"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"515.75","1":"515.75"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"519.62","1":"519.62"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"521.91","1":"521.91"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"539.83","1":"539.83"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"557.68","1":"557.68"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"577.02","1":"577.02"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"580.10","1":"580.10"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"574.94","1":"574.94"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"559.64","1":"559.64"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"564.24","1":"564.24"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"590.01","1":"590.01"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"582.38","1":"582.38"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"569.34","1":"569.34"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"576.82","1":"576.82"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"571.08","1":"571.08"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"564.68","1":"564.68"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"560.42","1":"560.42"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"546.28","1":"546.28"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"547.80","1":"547.80"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"552.66","1":"552.66"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"555.81","1":"555.81"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"555.64","1":"555.64"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"556.22","1":"556.22"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"563.88","1":"563.88"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"571.90","1":"571.90"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"569.21","1":"569.21"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"564.92","1":"564.92"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"559.70","1":"559.70"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"561.84","1":"561.84"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"556.89","1":"556.89"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"558.48","1":"558.48"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"551.04","1":"551.04"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"547.25","1":"547.25"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"554.63","1":"554.63"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"554.81","1":"554.81"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"540.54","1":"540.54"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"513.52","1":"513.52"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"524.37","1":"524.37"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"516.70","1":"516.70"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"525.25","1":"525.25"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"528.13","1":"528.13"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"528.73","1":"528.73"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"531.57","1":"531.57"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"531.00","1":"531.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"531.53","1":"531.53"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"518.20","1":"518.20"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"508.16","1":"508.16"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"525.36","1":"525.36"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"534.14","1":"534.14"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"530.27","1":"530.27"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"525.08","1":"525.08"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"524.54","1":"524.54"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"526.25","1":"526.25"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"528.80","1":"528.80"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"524.18","1":"524.18"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"518.64","1":"518.64"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"520.58","1":"520.58"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"533.08","1":"533.08"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"534.51","1":"534.51"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"533.31","1":"533.31"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"529.40","1":"529.40"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"526.70","1":"526.70"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"534.23","1":"534.23"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"538.42","1":"538.42"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"537.54","1":"537.54"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"540.00","1":"540.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"543.54","1":"543.54"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"552.34","1":"552.34"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"557.10","1":"557.10"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"548.21","1":"548.21"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"542.54","1":"542.54"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"541.40","1":"541.40"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"542.94","1":"542.94"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"534.78","1":"534.78"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"532.72","1":"532.72"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"534.10","1":"534.10"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"539.58","1":"539.58"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"540.21","1":"540.21"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"539.47","1":"539.47"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"537.06","1":"537.06"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"540.03","1":"540.03"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"533.36","1":"533.36"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"535.34","1":"535.34"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"535.16","1":"535.16"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"535.45","1":"535.45"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"537.54","1":"537.54"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"535.18","1":"535.18"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"535.13","1":"535.13"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"529.91","1":"529.91"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"523.08","1":"523.08"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"521.02","1":"521.02"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"524.72","1":"524.72"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"520.79","1":"520.79"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"515.10","1":"515.10"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"517.10","1":"517.10"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"515.60","1":"515.60"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"519.49","1":"519.49"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"514.58","1":"514.58"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"509.74","1":"509.74"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"507.75","1":"507.75"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"500.28","1":"500.28"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"501.96","1":"501.96"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"492.76","1":"492.76"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"481.86","1":"481.86"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"473.30","1":"473.30"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"484.19","1":"484.19"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"491.05","1":"491.05"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"495.26","1":"495.26"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"497.05","1":"497.05"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"494.14","1":"494.14"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"497.05","1":"497.05"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"495.75","1":"495.75"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"496.67","1":"496.67"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"490.65","1":"490.65"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"484.11","1":"484.11"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"493.73","1":"493.73"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"499.94","1":"499.94"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"495.55","1":"495.55"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"497.64","1":"497.64"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"497.46","1":"497.46"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"495.80","1":"495.80"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"495.10","1":"495.10"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"495.19","1":"495.19"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"498.56","1":"498.56"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"495.04","1":"495.04"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"517.83","1":"517.83"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"506.61","1":"506.61"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"507.32","1":"507.32"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"508.75","1":"508.75"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"506.41","1":"506.41"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"501.98","1":"501.98"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"500.16","1":"500.16"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"504.06","1":"504.06"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"507.83","1":"507.83"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"503.15","1":"503.15"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"500.10","1":"500.10"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"501.71","1":"501.71"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"502.02","1":"502.02"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"484.54","1":"484.54"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"482.55","1":"482.55"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"479.14","1":"479.14"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"479.00","1":"479.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"480.81","1":"480.81"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"475.55","1":"475.55"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"474.24","1":"474.24"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"485.27","1":"485.27"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"497.65","1":"497.65"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"504.03","1":"504.03"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"506.37","1":"506.37"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"520.31","1":"520.31"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"526.13","1":"526.13"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"520.06","1":"520.06"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"510.40","1":"510.40"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"506.58","1":"506.58"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"495.32","1":"495.32"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"500.46","1":"500.46"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"490.78","1":"490.78"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"488.95","1":"488.95"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"483.27","1":"483.27"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"477.04","1":"477.04"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"458.52","1":"458.52"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"448.88","1":"448.88"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"449.21","1":"449.21"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"450.26","1":"450.26"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"471.82","1":"471.82"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"489.89","1":"489.89"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"496.37","1":"496.37"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"500.17","1":"500.17"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"512.67","1":"512.67"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"512.67","1":"512.67"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"525.18","1":"525.18"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"523.68","1":"523.68"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"526.28","1":"526.28"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"522.04","1":"522.04"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"521.27","1":"521.27"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"520.62","1":"520.62"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"521.69","1":"521.69"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"525.55","1":"525.55"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"534.22","1":"534.22"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"532.75","1":"532.75"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"535.32","1":"535.32"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"533.10","1":"533.10"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"532.47","1":"532.47"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"534.56","1":"534.56"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"537.43","1":"537.43"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"536.50","1":"536.50"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"538.04","1":"538.04"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"538.11","1":"538.11"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"546.44","1":"546.44"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"557.04","1":"557.04"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"557.01","1":"557.01"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"564.09","1":"564.09"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"565.30","1":"565.30"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"566.51","1":"566.51"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"567.82","1":"567.82"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"569.43","1":"569.43"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"576.75","1":"576.75"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"577.28","1":"577.28"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"573.94","1":"573.94"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"574.26","1":"574.26"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"571.83","1":"571.83"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"559.92","1":"559.92"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"554.82","1":"554.82"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"550.22","1":"550.22"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"546.09","1":"546.09"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"556.39","1":"556.39"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"563.97","1":"563.97"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"561.30","1":"561.30"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"550.91","1":"550.91"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"544.35","1":"544.35"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"549.65","1":"549.65"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"577.13","1":"577.13"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"604.21","1":"604.21"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"608.20","1":"608.20"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"614.71","1":"614.71"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"624.07","1":"624.07"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"615.55","1":"615.55"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"600.63","1":"600.63"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"600.70","1":"600.70"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"601.04","1":"601.04"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"593.87","1":"593.87"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"596.53","1":"596.53"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"602.88","1":"602.88"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"602.36","1":"602.36"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"605.20","1":"605.20"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"602.30","1":"602.30"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"598.11","1":"598.11"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"597.48","1":"597.48"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"598.87","1":"598.87"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"583.81","1":"583.81"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"594.28","1":"594.28"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"596.07","1":"596.07"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"608.31","1":"608.31"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"619.49","1":"619.49"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"613.35","1":"613.35"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"625.08","1":"625.08"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"621.96","1":"621.96"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"619.60","1":"619.60"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"610.04","1":"610.04"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"603.29","1":"603.29"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"627.04","1":"627.04"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"657.86","1":"657.86"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"659.43","1":"659.43"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"663.19","1":"663.19"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"652.01","1":"652.01"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"648.81","1":"648.81"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"642.11","1":"642.11"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"635.81","1":"635.81"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"625.37","1":"625.37"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"611.26","1":"611.26"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"611.82","1":"611.82"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"636.45","1":"636.45"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"648.51","1":"648.51"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"644.71","1":"644.71"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"667.12","1":"667.12"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"684.89","1":"684.89"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"680.87","1":"680.87"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"689.87","1":"689.87"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"688.31","1":"688.31"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"690.31","1":"690.31"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"689.99","1":"689.99"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"689.91","1":"689.91"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"707.20","1":"707.20"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"705.78","1":"705.78"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"701.65","1":"701.65"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"701.11","1":"701.11"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"718.90","1":"718.90"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"730.69","1":"730.69"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"742.14","1":"742.14"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"739.78","1":"739.78"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"712.14","1":"712.14"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"705.45","1":"705.45"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"695.34","1":"695.34"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"688.05","1":"688.05"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"689.60","1":"689.60"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"686.69","1":"686.69"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"705.36","1":"705.36"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"702.52","1":"702.52"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"699.52","1":"699.52"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"699.13","1":"699.13"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"705.85","1":"705.85"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"710.74","1":"710.74"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"703.14","1":"703.14"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"696.49","1":"696.49"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"698.77","1":"698.77"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"695.37","1":"695.37"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"693.14","1":"693.14"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"700.67","1":"700.67"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"707.75","1":"707.75"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"703.32","1":"703.32"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"697.64","1":"697.64"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"693.30","1":"693.30"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"680.52","1":"680.52"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"661.38","1":"661.38"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"644.73","1":"644.73"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"655.74","1":"655.74"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"662.55","1":"662.55"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"660.75","1":"660.75"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"656.61","1":"656.61"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"651.55","1":"651.55"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"660.32","1":"660.32"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"659.86","1":"659.86"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"658.45","1":"658.45"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"657.10","1":"657.10"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"667.41","1":"667.41"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"681.30","1":"681.30"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"685.78","1":"685.78"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"682.28","1":"682.28"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"685.23","1":"685.23"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"686.48","1":"686.48"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"677.26","1":"677.26"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"711.11","1":"711.11"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"714.57","1":"714.57"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"715.94","1":"715.94"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"720.26","1":"720.26"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"704.69","1":"704.69"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"694.21","1":"694.21"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"700.61","1":"700.61"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"698.44","1":"698.44"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"684.55","1":"684.55"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"672.99","1":"672.99"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"670.33","1":"670.33"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"670.01","1":"670.01"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"665.08","1":"665.08"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"661.59","1":"661.59"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"664.70","1":"664.70"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"659.33","1":"659.33"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"660.56","1":"660.56"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"666.21","1":"666.21"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"671.51","1":"671.51"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"705.08","1":"705.08"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"704.55","1":"704.55"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"700.41","1":"700.41"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"710.18","1":"710.18"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"710.23","1":"710.23"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"702.45","1":"702.45"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"691.96","1":"691.96"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"704.11","1":"704.11"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"726.68","1":"726.68"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"711.78","1":"711.78"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"713.98","1":"713.98"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"716.60","1":"716.60"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"737.88","1":"737.88"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"729.80","1":"729.80"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"726.04","1":"726.04"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"727.98","1":"727.98"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"726.01","1":"726.01"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"729.93","1":"729.93"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"740.46","1":"740.46"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"733.49","1":"733.49"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"739.34","1":"739.34"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"730.66","1":"730.66"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"730.93","1":"730.93"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"733.84","1":"733.84"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"739.13","1":"739.13"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"746.67","1":"746.67"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"776.50","1":"776.50"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"815.32","1":"815.32"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"856.08","1":"856.08"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"866.88","1":"866.88"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"871.64","1":"871.64"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"845.25","1":"845.25"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"833.91","1":"833.91"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"826.73","1":"826.73"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"830.07","1":"830.07"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"820.02","1":"820.02"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"823.54","1":"823.54"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"819.38","1":"819.38"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"824.28","1":"824.28"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"831.32","1":"831.32"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"840.29","1":"840.29"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"845.62","1":"845.62"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"866.26","1":"866.26"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"852.39","1":"852.39"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"871.32","1":"871.32"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"871.05","1":"871.05"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"872.45","1":"872.45"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"868.68","1":"868.68"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"863.95","1":"863.95"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"869.71","1":"869.71"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"886.87","1":"886.87"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"881.67","1":"881.67"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"876.78","1":"876.78"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"882.23","1":"882.23"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"853.71","1":"853.71"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"856.13","1":"856.13"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"866.93","1":"866.93"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"872.51","1":"872.51"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"875.22","1":"875.22"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"877.70","1":"877.70"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"879.12","1":"879.12"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"889.18","1":"889.18"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"880.71","1":"880.71"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"853.21","1":"853.21"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"836.11","1":"836.11"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"844.88","1":"844.88"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"852.46","1":"852.46"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"855.69","1":"855.69"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"859.41","1":"859.41"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"858.60","1":"858.60"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"854.44","1":"854.44"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"854.86","1":"854.86"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"860.56","1":"860.56"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"862.68","1":"862.68"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"863.68","1":"863.68"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"854.72","1":"854.72"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"861.14","1":"861.14"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"867.89","1":"867.89"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"864.94","1":"864.94"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"869.33","1":"869.33"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"878.43","1":"878.43"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"879.94","1":"879.94"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"877.55","1":"877.55"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"874.50","1":"874.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"870.08","1":"870.08"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"861.96","1":"861.96"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"876.76","1":"876.76"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"870.89","1":"870.89"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"881.12","1":"881.12"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"878.84","1":"878.84"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"874.46","1":"874.46"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"886.52","1":"886.52"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"888.06","1":"888.06"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"880.89","1":"880.89"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"875.14","1":"875.14"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"876.26","1":"876.26"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"874.56","1":"874.56"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"887.15","1":"887.15"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"893.34","1":"893.34"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"890.38","1":"890.38"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"893.42","1":"893.42"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"882.75","1":"882.75"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"878.33","1":"878.33"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"869.45","1":"869.45"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"854.61","1":"854.61"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"844.37","1":"844.37"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"837.39","1":"837.39"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"839.91","1":"839.91"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"840.19","1":"840.19"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"848.15","1":"848.15"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"849.55","1":"849.55"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"866.37","1":"866.37"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"865.68","1":"865.68"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"871.36","1":"871.36"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"863.59","1":"863.59"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"860.34","1":"860.34"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"867.30","1":"867.30"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"858.00","1":"858.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"853.17","1":"853.17"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"854.61","1":"854.61"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"869.99","1":"869.99"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"892.27","1":"892.27"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"891.98","1":"891.98"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"888.18","1":"888.18"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"884.69","1":"884.69"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"878.42","1":"878.42"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"881.99","1":"881.99"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"885.38","1":"885.38"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"884.06","1":"884.06"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"902.28","1":"902.28"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"937.21","1":"937.21"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"959.96","1":"959.96"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"979.19","1":"979.19"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"970.52","1":"970.52"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"987.94","1":"987.94"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"994.65","1":"994.65"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"991.70","1":"991.70"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"969.49","1":"969.49"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"966.79","1":"966.79"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"951.70","1":"951.70"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"940.85","1":"940.85"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"945.87","1":"945.87"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"953.48","1":"953.48"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"963.40","1":"963.40"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"961.51","1":"961.51"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"952.45","1":"952.45"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"925.72","1":"925.72"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"901.60","1":"901.60"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"859.22","1":"859.22"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"819.09","1":"819.09"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"818.58","1":"818.58"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"846.95","1":"846.95"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"859.08","1":"859.08"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"864.44","1":"864.44"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"862.31","1":"862.31"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"858.61","1":"858.61"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"826.33","1":"826.33"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"856.29","1":"856.29"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"846.15","1":"846.15"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"821.35","1":"821.35"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"825.79","1":"825.79"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"816.55","1":"816.55"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"788.41","1":"788.41"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"797.71","1":"797.71"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"831.75","1":"831.75"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"844.43","1":"844.43"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"836.26","1":"836.26"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"794.45","1":"794.45"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"787.99","1":"787.99"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"771.52","1":"771.52"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"752.81","1":"752.81"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"753.31","1":"753.31"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"781.77","1":"781.77"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"742.69","1":"742.69"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"715.86","1":"715.86"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"722.01","1":"722.01"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"735.00","1":"735.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"746.26","1":"746.26"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"771.72","1":"771.72"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"760.71","1":"760.71"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"760.73","1":"760.73"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"757.90","1":"757.90"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"758.16","1":"758.16"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"754.82","1":"754.82"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"752.53","1":"752.53"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"746.03","1":"746.03"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"711.44","1":"711.44"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"707.85","1":"707.85"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"702.74","1":"702.74"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"722.22","1":"722.22"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"723.19","1":"723.19"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"720.17","1":"720.17"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"706.02","1":"706.02"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"697.10","1":"697.10"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"689.64","1":"689.64"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"698.26","1":"698.26"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"689.92","1":"689.92"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"672.65","1":"672.65"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"664.22","1":"664.22"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"657.06","1":"657.06"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"656.65","1":"656.65"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"623.87","1":"623.87"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"602.71","1":"602.71"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"609.19","1":"609.19"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"597.54","1":"597.54"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"620.64","1":"620.64"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"613.44","1":"613.44"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"602.78","1":"602.78"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"613.68","1":"613.68"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"597.00","1":"597.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"602.95","1":"602.95"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"592.18","1":"592.18"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"574.98","1":"574.98"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"596.15","1":"596.15"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"587.44","1":"587.44"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"584.68","1":"584.68"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"599.57","1":"599.57"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"607.22","1":"607.22"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"613.89","1":"613.89"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"600.08","1":"600.08"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"599.65","1":"599.65"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"599.59","1":"599.59"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"595.68","1":"595.68"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"592.37","1":"592.37"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"593.91","1":"593.91"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"587.63","1":"587.63"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"578.25","1":"578.25"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"572.25","1":"572.25"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"565.18","1":"565.18"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"550.50","1":"550.50"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"522.98","1":"522.98"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"516.29","1":"516.29"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"514.87","1":"514.87"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"528.31","1":"528.31"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"521.09","1":"521.09"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"507.09","1":"507.09"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"507.21","1":"507.21"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"501.11","1":"501.11"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"484.20","1":"484.20"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"508.32","1":"508.32"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"500.99","1":"500.99"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"522.23","1":"522.23"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"544.62","1":"544.62"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"547.74","1":"547.74"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"523.71","1":"523.71"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"525.09","1":"525.09"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"536.93","1":"536.93"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"540.18","1":"540.18"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"537.11","1":"537.11"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"510.26","1":"510.26"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"486.83","1":"486.83"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"502.90","1":"502.90"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"499.76","1":"499.76"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"510.36","1":"510.36"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"511.55","1":"511.55"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"517.13","1":"517.13"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"531.84","1":"531.84"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"531.74","1":"531.74"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"514.83","1":"514.83"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"514.51","1":"514.51"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"516.05","1":"516.05"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"517.80","1":"517.80"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"517.73","1":"517.73"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"511.46","1":"511.46"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"507.67","1":"507.67"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"506.51","1":"506.51"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"509.59","1":"509.59"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"513.24","1":"513.24"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"509.58","1":"509.58"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"504.81","1":"504.81"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"492.67","1":"492.67"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"494.52","1":"494.52"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"494.65","1":"494.65"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"500.77","1":"500.77"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"499.90","1":"499.90"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"503.41","1":"503.41"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"491.65","1":"491.65"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"493.18","1":"493.18"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"473.65","1":"473.65"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"469.17","1":"469.17"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"474.38","1":"474.38"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"468.88","1":"468.88"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"454.81","1":"454.81"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"445.80","1":"445.80"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"451.13","1":"451.13"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"447.01","1":"447.01"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"452.59","1":"452.59"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"475.18","1":"475.18"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"476.56","1":"476.56"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"500.25","1":"500.25"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"517.50","1":"517.50"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"517.41","1":"517.41"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"522.93","1":"522.93"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"540.48","1":"540.48"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"543.19","1":"543.19"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"558.49","1":"558.49"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"574.90","1":"574.90"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"574.85","1":"574.85"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"570.57","1":"570.57"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"583.89","1":"583.89"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"579.36","1":"579.36"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"579.30","1":"579.30"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"580.64","1":"580.64"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"600.52","1":"600.52"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"605.74","1":"605.74"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"607.38","1":"607.38"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"619.86","1":"619.86"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"638.49","1":"638.49"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"645.96","1":"645.96"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"677.64","1":"677.64"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"666.64","1":"666.64"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"658.49","1":"658.49"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"639.52","1":"639.52"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"631.83","1":"631.83"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"615.21","1":"615.21"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"635.04","1":"635.04"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"632.76","1":"632.76"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"616.45","1":"616.45"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"629.82","1":"629.82"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"619.98","1":"619.98"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"611.01","1":"611.01"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"608.31","1":"608.31"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"601.46","1":"601.46"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"586.94","1":"586.94"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"573.64","1":"573.64"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"586.02","1":"586.02"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"597.39","1":"597.39"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"601.29","1":"601.29"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"592.38","1":"592.38"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"603.15","1":"603.15"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"600.65","1":"600.65"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"590.26","1":"590.26"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"589.15","1":"589.15"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"600.75","1":"600.75"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"630.78","1":"630.78"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"643.99","1":"643.99"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"652.43","1":"652.43"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"648.63","1":"648.63"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"638.64","1":"638.64"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"629.91","1":"629.91"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"633.26","1":"633.26"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"649.39","1":"649.39"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"649.07","1":"649.07"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"639.00","1":"639.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"634.44","1":"634.44"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"626.64","1":"626.64"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"629.95","1":"629.95"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"641.93","1":"641.93"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"640.40","1":"640.40"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"661.53","1":"661.53"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"665.65","1":"665.65"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"669.25","1":"669.25"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"678.99","1":"678.99"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"688.40","1":"688.40"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"689.62","1":"689.62"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"723.19","1":"723.19"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"722.02","1":"722.02"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"716.03","1":"716.03"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"717.16","1":"717.16"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"715.86","1":"715.86"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"711.31","1":"711.31"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"710.92","1":"710.92"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"709.77","1":"709.77"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"702.09","1":"702.09"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"684.77","1":"684.77"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"674.74","1":"674.74"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"687.55","1":"687.55"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"678.39","1":"678.39"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"667.00","1":"667.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"653.18","1":"653.18"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"650.48","1":"650.48"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"665.39","1":"665.39"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"660.55","1":"660.55"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"663.85","1":"663.85"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"651.64","1":"651.64"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"661.20","1":"661.20"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"653.36","1":"653.36"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"656.64","1":"656.64"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"649.06","1":"649.06"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"632.11","1":"632.11"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"633.14","1":"633.14"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"624.35","1":"624.35"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"626.69","1":"626.69"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"620.31","1":"620.31"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"601.06","1":"601.06"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"590.98","1":"590.98"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"581.98","1":"581.98"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"569.68","1":"569.68"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"556.83","1":"556.83"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"559.38","1":"559.38"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"569.55","1":"569.55"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"562.65","1":"562.65"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"546.82","1":"546.82"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"539.19","1":"539.19"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"539.74","1":"539.74"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"552.86","1":"552.86"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"543.49","1":"543.49"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"546.28","1":"546.28"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"545.56","1":"545.56"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"550.53","1":"550.53"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"552.94","1":"552.94"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"565.63","1":"565.63"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"579.15","1":"579.15"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"562.58","1":"562.58"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"546.89","1":"546.89"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"545.22","1":"545.22"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"542.02","1":"542.02"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"535.70","1":"535.70"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"518.48","1":"518.48"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"512.26","1":"512.26"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"500.29","1":"500.29"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"476.45","1":"476.45"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"477.77","1":"477.77"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"489.30","1":"489.30"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"511.76","1":"511.76"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"507.93","1":"507.93"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"494.13","1":"494.13"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"494.40","1":"494.40"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"471.96","1":"471.96"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"485.84","1":"485.84"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"484.30","1":"484.30"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"467.70","1":"467.70"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"473.41","1":"473.41"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"480.20","1":"480.20"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"480.71","1":"480.71"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"482.75","1":"482.75"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"462.71","1":"462.71"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"477.45","1":"477.45"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"497.47","1":"497.47"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"517.66","1":"517.66"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"506.56","1":"506.56"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"491.50","1":"491.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"508.91","1":"508.91"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"525.48","1":"525.48"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"549.02","1":"549.02"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"576.47","1":"576.47"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"550.98","1":"550.98"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"553.75","1":"553.75"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"537.14","1":"537.14"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"532.50","1":"532.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"546.51","1":"546.51"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"557.70","1":"557.70"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"548.54","1":"548.54"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"562.68","1":"562.68"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"570.58","1":"570.58"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"566.79","1":"566.79"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"568.66","1":"568.66"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"558.44","1":"558.44"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"570.57","1":"570.57"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"577.41","1":"577.41"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"577.95","1":"577.95"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"583.66","1":"583.66"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"579.58","1":"579.58"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"569.90","1":"569.90"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"551.49","1":"551.49"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"540.78","1":"540.78"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"537.42","1":"537.42"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"543.43","1":"543.43"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"539.16","1":"539.16"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"524.43","1":"524.43"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"512.04","1":"512.04"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"508.45","1":"508.45"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"507.99","1":"507.99"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"485.30","1":"485.30"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"498.10","1":"498.10"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"504.64","1":"504.64"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"492.15","1":"492.15"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"516.53","1":"516.53"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"511.32","1":"511.32"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"494.41","1":"494.41"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"502.36","1":"502.36"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"496.29","1":"496.29"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"507.98","1":"507.98"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"512.94","1":"512.94"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"507.20","1":"507.20"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"504.87","1":"504.87"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"500.83","1":"500.83"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"493.20","1":"493.20"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"480.40","1":"480.40"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"456.38","1":"456.38"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"460.45","1":"460.45"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"469.55","1":"469.55"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"448.31","1":"448.31"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"425.90","1":"425.90"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"409.51","1":"409.51"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"395.87","1":"395.87"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"414.71","1":"414.71"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"419.69","1":"419.69"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"434.93","1":"434.93"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"424.85","1":"424.85"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"407.32","1":"407.32"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"427.68","1":"427.68"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"449.06","1":"449.06"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"471.51","1":"471.51"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"495.08","1":"495.08"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"506.72","1":"506.72"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"496.95","1":"496.95"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"486.53","1":"486.53"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"498.08","1":"498.08"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"483.52","1":"483.52"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"471.52","1":"471.52"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"494.37","1":"494.37"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"484.82","1":"484.82"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"488.03","1":"488.03"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"469.96","1":"469.96"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"468.81","1":"468.81"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"482.48","1":"482.48"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"497.17","1":"497.17"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"506.67","1":"506.67"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"500.87","1":"500.87"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"506.27","1":"506.27"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"508.62","1":"508.62"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"532.44","1":"532.44"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"520.82","1":"520.82"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"519.20","1":"519.20"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"515.04","1":"515.04"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"517.59","1":"517.59"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"493.92","1":"493.92"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"469.23","1":"469.23"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"462.52","1":"462.52"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"459.01","1":"459.01"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"449.53","1":"449.53"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"469.59","1":"469.59"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"480.48","1":"480.48"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"482.20","1":"482.20"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"476.44","1":"476.44"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"478.41","1":"478.41"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"484.23","1":"484.23"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"484.34","1":"484.34"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"477.75","1":"477.75"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"481.02","1":"481.02"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"487.00","1":"487.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"486.88","1":"486.88"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"485.65","1":"485.65"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"482.59","1":"482.59"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"465.73","1":"465.73"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"455.56","1":"455.56"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"434.67","1":"434.67"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"455.06","1":"455.06"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"439.36","1":"439.36"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"442.20","1":"442.20"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"441.71","1":"441.71"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"461.29","1":"461.29"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"470.39","1":"470.39"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"462.13","1":"462.13"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"462.36","1":"462.36"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"458.65","1":"458.65"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"467.68","1":"467.68"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"469.08","1":"469.08"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"461.15","1":"461.15"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"466.37","1":"466.37"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"463.44","1":"463.44"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"455.99","1":"455.99"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"459.22","1":"459.22"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"458.85","1":"458.85"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"468.36","1":"468.36"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"465.19","1":"465.19"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"468.46","1":"468.46"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"470.26","1":"470.26"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"467.82","1":"467.82"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"469.27","1":"469.27"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"480.91","1":"480.91"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"503.54","1":"503.54"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"503.81","1":"503.81"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"496.53","1":"496.53"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"491.18","1":"491.18"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"478.31","1":"478.31"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"496.54","1":"496.54"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"493.33","1":"493.33"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"487.43","1":"487.43"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"485.41","1":"485.41"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"477.26","1":"477.26"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"481.74","1":"481.74"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"488.88","1":"488.88"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"494.35","1":"494.35"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"491.92","1":"491.92"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"482.75","1":"482.75"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"467.22","1":"467.22"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"465.26","1":"465.26"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"466.74","1":"466.74"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"469.61","1":"469.61"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"472.14","1":"472.14"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"469.62","1":"469.62"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"473.36","1":"473.36"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"467.25","1":"467.25"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"459.95","1":"459.95"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"460.74","1":"460.74"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"463.76","1":"463.76"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"461.31","1":"461.31"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"454.13","1":"454.13"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"435.09","1":"435.09"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"445.45","1":"445.45"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"436.00","1":"436.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"434.92","1":"434.92"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"433.43","1":"433.43"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"429.82","1":"429.82"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"417.87","1":"417.87"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"419.66","1":"419.66"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"436.00","1":"436.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"422.70","1":"422.70"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"428.24","1":"428.24"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"417.92","1":"417.92"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"418.76","1":"418.76"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"425.62","1":"425.62"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"417.74","1":"417.74"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"418.15","1":"418.15"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"397.84","1":"397.84"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"388.77","1":"388.77"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"369.63","1":"369.63"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"377.57","1":"377.57"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"396.05","1":"396.05"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"396.90","1":"396.90"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"397.52","1":"397.52"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"394.01","1":"394.01"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"387.26","1":"387.26"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"388.22","1":"388.22"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"381.82","1":"381.82"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"373.59","1":"373.59"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"374.06","1":"374.06"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"377.31","1":"377.31"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"395.83","1":"395.83"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"391.23","1":"391.23"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"388.40","1":"388.40"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"387.11","1":"387.11"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"384.62","1":"384.62"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"368.59","1":"368.59"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"360.99","1":"360.99"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"358.91","1":"358.91"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"365.19","1":"365.19"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"364.99","1":"364.99"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"357.32","1":"357.32"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"356.44","1":"356.44"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"360.07","1":"360.07"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"350.94","1":"350.94"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"344.27","1":"344.27"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"345.99","1":"345.99"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"356.47","1":"356.47"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"374.29","1":"374.29"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"393.00","1":"393.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"404.81","1":"404.81"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"404.99","1":"404.99"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"401.53","1":"401.53"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"421.60","1":"421.60"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"423.81","1":"423.81"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"412.58","1":"412.58"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"392.99","1":"392.99"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"386.08","1":"386.08"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"390.41","1":"390.41"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"402.03","1":"402.03"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"417.12","1":"417.12"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"408.69","1":"408.69"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"400.70","1":"400.70"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"401.42","1":"401.42"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"406.27","1":"406.27"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"405.75","1":"405.75"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"385.47","1":"385.47"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"378.60","1":"378.60"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"380.69","1":"380.69"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"373.17","1":"373.17"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"380.47","1":"380.47"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"377.41","1":"377.41"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"383.66","1":"383.66"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"396.23","1":"396.23"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"384.47","1":"384.47"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"378.52","1":"378.52"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"375.85","1":"375.85"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"378.85","1":"378.85"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"381.23","1":"381.23"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"380.83","1":"380.83"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"378.48","1":"378.48"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"370.20","1":"370.20"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"378.70","1":"378.70"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"379.65","1":"379.65"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"376.47","1":"376.47"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"385.24","1":"385.24"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"386.14","1":"386.14"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"389.02","1":"389.02"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"385.57","1":"385.57"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"382.89","1":"382.89"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"380.63","1":"380.63"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"375.43","1":"375.43"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"375.03","1":"375.03"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"377.94","1":"377.94"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"376.28","1":"376.28"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"379.61","1":"379.61"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"376.01","1":"376.01"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"374.58","1":"374.58"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"363.98","1":"363.98"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"352.71","1":"352.71"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"346.54","1":"346.54"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"329.29","1":"329.29"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"338.70","1":"338.70"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"345.46","1":"345.46"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"360.30","1":"360.30"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"375.17","1":"375.17"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"367.48","1":"367.48"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"350.19","1":"350.19"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"361.49","1":"361.49"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"360.55","1":"360.55"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"351.22","1":"351.22"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"350.03","1":"350.03"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"351.68","1":"351.68"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"340.68","1":"340.68"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"356.96","1":"356.96"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"352.76","1":"352.76"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"349.98","1":"349.98"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"339.72","1":"339.72"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"356.70","1":"356.70"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"373.40","1":"373.40"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"365.40","1":"365.40"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"352.89","1":"352.89"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"340.07","1":"340.07"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"352.75","1":"352.75"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"346.57","1":"346.57"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"340.04","1":"340.04"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"343.63","1":"343.63"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"341.69","1":"341.69"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"339.46","1":"339.46"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"347.74","1":"347.74"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"342.13","1":"342.13"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"349.38","1":"349.38"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"352.66","1":"352.66"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"362.42","1":"362.42"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"363.53","1":"363.53"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"376.47","1":"376.47"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"371.77","1":"371.77"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"363.53","1":"363.53"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"378.02","1":"378.02"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"388.41","1":"388.41"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"374.39","1":"374.39"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"371.80","1":"371.80"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"369.51","1":"369.51"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"362.93","1":"362.93"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"365.21","1":"365.21"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"348.62","1":"348.62"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"349.40","1":"349.40"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"346.14","1":"346.14"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"345.05","1":"345.05"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"344.82","1":"344.82"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"354.85","1":"354.85"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"350.42","1":"350.42"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"345.26","1":"345.26"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"351.62","1":"351.62"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"362.69","1":"362.69"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"379.83","1":"379.83"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"374.54","1":"374.54"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"381.43","1":"381.43"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"378.11","1":"378.11"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"383.88","1":"383.88"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"396.17","1":"396.17"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"389.50","1":"389.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"393.13","1":"393.13"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"389.99","1":"389.99"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"388.82","1":"388.82"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"406.66","1":"406.66"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"409.24","1":"409.24"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"402.09","1":"402.09"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"383.51","1":"383.51"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"399.87","1":"399.87"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"416.38","1":"416.38"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"405.59","1":"405.59"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"406.26","1":"406.26"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"416.48","1":"416.48"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"420.29","1":"420.29"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"427.84","1":"427.84"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"416.00","1":"416.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"427.67","1":"427.67"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"435.25","1":"435.25"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"430.48","1":"430.48"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"418.43","1":"418.43"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"428.62","1":"428.62"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"424.19","1":"424.19"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"420.60","1":"420.60"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"424.52","1":"424.52"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"432.90","1":"432.90"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"425.78","1":"425.78"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"420.67","1":"420.67"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"414.46","1":"414.46"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"417.33","1":"417.33"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"413.61","1":"413.61"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"421.26","1":"421.26"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"424.12","1":"424.12"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"420.50","1":"420.50"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"430.77","1":"430.77"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"428.40","1":"428.40"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"436.98","1":"436.98"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"458.82","1":"458.82"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"463.46","1":"463.46"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"445.11","1":"445.11"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"466.02","1":"466.02"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"477.03","1":"477.03"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"498.43","1":"498.43"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"493.70","1":"493.70"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"489.91","1":"489.91"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"487.75","1":"487.75"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"486.09","1":"486.09"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"486.83","1":"486.83"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"489.16","1":"489.16"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"483.34","1":"483.34"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"481.17","1":"481.17"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"495.97","1":"495.97"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"490.95","1":"490.95"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"496.42","1":"496.42"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"491.79","1":"491.79"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"489.54","1":"489.54"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"476.08","1":"476.08"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"487.35","1":"487.35"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"476.87","1":"476.87"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"460.14","1":"460.14"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"470.35","1":"470.35"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"471.52","1":"471.52"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"468.81","1":"468.81"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"460.91","1":"460.91"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"471.96","1":"471.96"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"492.27","1":"492.27"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"484.97","1":"484.97"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"484.76","1":"484.76"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"483.55","1":"483.55"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"481.36","1":"481.36"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"487.05","1":"487.05"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"483.67","1":"483.67"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"489.99","1":"489.99"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"476.81","1":"476.81"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"478.35","1":"478.35"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"471.40","1":"471.40"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"476.95","1":"476.95"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"489.09","1":"489.09"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"514.80","1":"514.80"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"503.40","1":"503.40"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"505.35","1":"505.35"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"536.75","1":"536.75"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"529.75","1":"529.75"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"566.47","1":"566.47"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"559.74","1":"559.74"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"555.00","1":"555.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"517.05","1":"517.05"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"499.03","1":"499.03"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"461.61","1":"461.61"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"433.53","1":"433.53"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"401.02","1":"401.02"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"371.51","1":"371.51"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"372.70","1":"372.70"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"344.75","1":"344.75"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"318.90","1":"318.90"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"310.30","1":"310.30"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"331.38","1":"331.38"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"353.93","1":"353.93"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"370.70","1":"370.70"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"364.43","1":"364.43"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"391.76","1":"391.76"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"410.73","1":"410.73"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"391.52","1":"391.52"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"409.43","1":"409.43"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"398.37","1":"398.37"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"409.94","1":"409.94"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"412.73","1":"412.73"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"399.51","1":"399.51"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"407.50","1":"407.50"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"413.72","1":"413.72"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"409.24","1":"409.24"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"439.93","1":"439.93"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"471.77","1":"471.77"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"459.73","1":"459.73"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"469.33","1":"469.33"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"458.16","1":"458.16"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"456.06","1":"456.06"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"442.63","1":"442.63"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"454.27","1":"454.27"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"467.80","1":"467.80"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"470.44","1":"470.44"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"461.52","1":"461.52"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"460.86","1":"460.86"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"452.51","1":"452.51"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"440.99","1":"440.99"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"435.15","1":"435.15"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"433.43","1":"433.43"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"450.76","1":"450.76"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"455.35","1":"455.35"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"451.95","1":"451.95"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"458.56","1":"458.56"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"450.71","1":"450.71"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"455.91","1":"455.91"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"457.21","1":"457.21"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"452.57","1":"452.57"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"449.46","1":"449.46"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"460.33","1":"460.33"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"454.08","1":"454.08"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"452.90","1":"452.90"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"450.24","1":"450.24"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"446.16","1":"446.16"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"451.45","1":"451.45"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"457.80","1":"457.80"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"467.28","1":"467.28"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"467.41","1":"467.41"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"475.97","1":"475.97"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"471.61","1":"471.61"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"456.03","1":"456.03"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"453.24","1":"453.24"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"448.28","1":"448.28"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"445.26","1":"445.26"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"439.56","1":"439.56"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"442.16","1":"442.16"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"447.79","1":"447.79"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"445.27","1":"445.27"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"441.76","1":"441.76"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"452.58","1":"452.58"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"460.23","1":"460.23"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"461.58","1":"461.58"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"494.41","1":"494.41"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"495.39","1":"495.39"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"489.76","1":"489.76"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"491.38","1":"491.38"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"494.49","1":"494.49"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"489.11","1":"489.11"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"488.93","1":"488.93"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"496.41","1":"496.41"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"516.27","1":"516.27"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"512.39","1":"512.39"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"512.32","1":"512.32"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"525.54","1":"525.54"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"525.84","1":"525.84"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"530.56","1":"530.56"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"534.73","1":"534.73"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"559.18","1":"559.18"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"540.38","1":"540.38"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"531.53","1":"531.53"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"545.08","1":"545.08"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"559.30","1":"559.30"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"568.77","1":"568.77"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"581.46","1":"581.46"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"600.01","1":"600.01"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"583.26","1":"583.26"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"599.93","1":"599.93"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"603.22","1":"603.22"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"601.91","1":"601.91"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"601.45","1":"601.45"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"616.65","1":"616.65"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"610.95","1":"610.95"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"609.88","1":"609.88"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"600.50","1":"600.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"611.78","1":"611.78"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"612.18","1":"612.18"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"602.08","1":"602.08"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"597.86","1":"597.86"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"611.10","1":"611.10"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"607.50","1":"607.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"607.57","1":"607.57"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"609.35","1":"609.35"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"604.95","1":"604.95"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"614.22","1":"614.22"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"615.53","1":"615.53"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"615.37","1":"615.37"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"621.83","1":"621.83"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"614.44","1":"614.44"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"628.46","1":"628.46"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"639.34","1":"639.34"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"644.77","1":"644.77"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"666.30","1":"666.30"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"657.37","1":"657.37"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"657.22","1":"657.22"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"655.21","1":"655.21"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"662.04","1":"662.04"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"663.75","1":"663.75"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"661.38","1":"661.38"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"663.01","1":"663.01"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"662.51","1":"662.51"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"658.68","1":"658.68"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"663.68","1":"663.68"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"650.45","1":"650.45"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"643.52","1":"643.52"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"656.41","1":"656.41"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"647.07","1":"647.07"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"648.13","1":"648.13"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"639.62","1":"639.62"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"629.80","1":"629.80"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"629.31","1":"629.31"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"645.12","1":"645.12"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"653.75","1":"653.75"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"654.95","1":"654.95"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"646.81","1":"646.81"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"649.54","1":"649.54"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"648.02","1":"648.02"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"643.91","1":"643.91"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"638.46","1":"638.46"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"637.35","1":"637.35"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"653.76","1":"653.76"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"654.91","1":"654.91"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"650.42","1":"650.42"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"660.94","1":"660.94"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"702.14","1":"702.14"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"694.98","1":"694.98"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"678.43","1":"678.43"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"672.98","1":"672.98"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"657.75","1":"657.75"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"679.48","1":"679.48"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"675.99","1":"675.99"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"687.33","1":"687.33"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"682.86","1":"682.86"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"675.64","1":"675.64"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"674.51","1":"674.51"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"665.84","1":"665.84"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"656.35","1":"656.35"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"659.76","1":"659.76"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"653.36","1":"653.36"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"657.67","1":"657.67"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"653.30","1":"653.30"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"659.21","1":"659.21"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"650.47","1":"650.47"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"645.60","1":"645.60"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"650.94","1":"650.94"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"645.13","1":"645.13"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"658.14","1":"658.14"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"648.63","1":"648.63"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"655.50","1":"655.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"661.60","1":"661.60"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"669.53","1":"669.53"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"675.44","1":"675.44"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"673.54","1":"673.54"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"670.26","1":"670.26"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"672.84","1":"672.84"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"673.01","1":"673.01"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"673.98","1":"673.98"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"679.33","1":"679.33"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"697.80","1":"697.80"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"685.68","1":"685.68"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"681.20","1":"681.20"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"683.71","1":"683.71"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"683.98","1":"683.98"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"674.79","1":"674.79"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"669.25","1":"669.25"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"675.43","1":"675.43"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"699.71","1":"699.71"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"696.20","1":"696.20"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"687.24","1":"687.24"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"690.53","1":"690.53"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"696.09","1":"696.09"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"702.60","1":"702.60"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"692.12","1":"692.12"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"690.53","1":"690.53"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"703.15","1":"703.15"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"696.95","1":"696.95"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"697.64","1":"697.64"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"697.85","1":"697.85"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"700.63","1":"700.63"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"704.00","1":"704.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"701.95","1":"701.95"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"698.10","1":"698.10"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"690.75","1":"690.75"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"690.83","1":"690.83"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"685.08","1":"685.08"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"699.47","1":"699.47"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"698.82","1":"698.82"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"703.43","1":"703.43"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"710.44","1":"710.44"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"717.86","1":"717.86"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"727.93","1":"727.93"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"727.29","1":"727.29"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"711.66","1":"711.66"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"714.74","1":"714.74"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"731.41","1":"731.41"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"741.17","1":"741.17"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"739.39","1":"739.39"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"742.13","1":"742.13"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"767.24","1":"767.24"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"770.36","1":"770.36"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"789.82","1":"789.82"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"792.21","1":"792.21"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"831.06","1":"831.06"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"849.68","1":"849.68"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"835.07","1":"835.07"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"831.16","1":"831.16"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"829.75","1":"829.75"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"828.54","1":"828.54"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"836.66","1":"836.66"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"865.63","1":"865.63"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"884.73","1":"884.73"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"887.47","1":"887.47"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"878.13","1":"878.13"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"880.17","1":"880.17"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"857.96","1":"857.96"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"869.72","1":"869.72"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"841.39","1":"841.39"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"827.04","1":"827.04"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"812.85","1":"812.85"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"799.42","1":"799.42"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"824.64","1":"824.64"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"843.84","1":"843.84"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"841.86","1":"841.86"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"849.21","1":"849.21"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"840.74","1":"840.74"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"839.52","1":"839.52"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"839.00","1":"839.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"838.44","1":"838.44"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"844.07","1":"844.07"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"836.75","1":"836.75"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"817.49","1":"817.49"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"817.82","1":"817.82"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"817.59","1":"817.59"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"810.91","1":"810.91"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"816.65","1":"816.65"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"803.10","1":"803.10"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"825.06","1":"825.06"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"838.05","1":"838.05"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"854.63","1":"854.63"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"858.14","1":"858.14"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"860.05","1":"860.05"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"859.75","1":"859.75"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"865.64","1":"865.64"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"860.03","1":"860.03"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"860.95","1":"860.95"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"855.32","1":"855.32"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"863.40","1":"863.40"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"852.90","1":"852.90"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"845.38","1":"845.38"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"845.86","1":"845.86"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"867.77","1":"867.77"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"860.17","1":"860.17"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"854.12","1":"854.12"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"845.76","1":"845.76"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"838.12","1":"838.12"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"832.59","1":"832.59"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"847.12","1":"847.12"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"855.20","1":"855.20"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"878.41","1":"878.41"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"913.89","1":"913.89"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"908.35","1":"908.35"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"899.38","1":"899.38"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"895.42","1":"895.42"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"901.80","1":"901.80"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"908.34","1":"908.34"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"907.05","1":"907.05"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"905.81","1":"905.81"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"917.27","1":"917.27"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"915.32","1":"915.32"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"932.52","1":"932.52"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"940.74","1":"940.74"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"934.82","1":"934.82"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"916.51","1":"916.51"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"915.97","1":"915.97"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"914.99","1":"914.99"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"916.13","1":"916.13"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"914.28","1":"914.28"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"914.89","1":"914.89"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"911.60","1":"911.60"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"918.78","1":"918.78"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"911.03","1":"911.03"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"910.85","1":"910.85"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"913.23","1":"913.23"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"925.05","1":"925.05"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"912.75","1":"912.75"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"909.97","1":"909.97"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"902.12","1":"902.12"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"905.35","1":"905.35"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"880.64","1":"880.64"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"861.44","1":"861.44"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"865.26","1":"865.26"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"863.44","1":"863.44"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"888.00","1":"888.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"895.93","1":"895.93"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"881.29","1":"881.29"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"880.51","1":"880.51"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"878.84","1":"878.84"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"908.62","1":"908.62"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"888.19","1":"888.19"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"881.98","1":"881.98"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"881.42","1":"881.42"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"886.01","1":"886.01"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"889.49","1":"889.49"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"911.53","1":"911.53"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"903.18","1":"903.18"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"906.85","1":"906.85"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"900.88","1":"900.88"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"898.60","1":"898.60"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"892.61","1":"892.61"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"896.72","1":"896.72"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"887.95","1":"887.95"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"885.18","1":"885.18"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"886.48","1":"886.48"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"883.40","1":"883.40"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"879.99","1":"879.99"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"872.62","1":"872.62"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"856.96","1":"856.96"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"865.31","1":"865.31"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"867.91","1":"867.91"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"863.42","1":"863.42"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"856.55","1":"856.55"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"846.17","1":"846.17"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"848.34","1":"848.34"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"859.90","1":"859.90"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"861.99","1":"861.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"851.66","1":"851.66"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"843.56","1":"843.56"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"815.37","1":"815.37"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"819.87","1":"819.87"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"824.14","1":"824.14"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"830.50","1":"830.50"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"834.92","1":"834.92"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"821.24","1":"821.24"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"824.10","1":"824.10"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"819.95","1":"819.95"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"805.36","1":"805.36"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"773.93","1":"773.93"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"758.27","1":"758.27"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"785.42","1":"785.42"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"783.13","1":"783.13"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"766.89","1":"766.89"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"761.18","1":"761.18"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"758.50","1":"758.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"736.73","1":"736.73"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"741.70","1":"741.70"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"729.79","1":"729.79"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"728.61","1":"728.61"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"727.72","1":"727.72"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"724.69","1":"724.69"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"721.88","1":"721.88"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"723.61","1":"723.61"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"710.62","1":"710.62"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"722.90","1":"722.90"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"712.31","1":"712.31"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"704.36","1":"704.36"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"679.69","1":"679.69"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"672.76","1":"672.76"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"688.12","1":"688.12"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"641.38","1":"641.38"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"673.84","1":"673.84"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"683.00","1":"683.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"680.01","1":"680.01"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"701.39","1":"701.39"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"706.80","1":"706.80"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"708.82","1":"708.82"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"697.51","1":"697.51"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"698.00","1":"698.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"719.00","1":"719.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"735.01","1":"735.01"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"772.78","1":"772.78"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"788.00","1":"788.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"780.10","1":"780.10"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"770.01","1":"770.01"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"760.07","1":"760.07"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"774.00","1":"774.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"772.72","1":"772.72"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"768.17","1":"768.17"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"765.50","1":"765.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"757.00","1":"757.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"740.46","1":"740.46"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"731.37","1":"731.37"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"761.47","1":"761.47"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"740.99","1":"740.99"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"754.14","1":"754.14"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"768.00","1":"768.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"730.01","1":"730.01"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"719.69","1":"719.69"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"691.00","1":"691.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"683.00","1":"683.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"701.00","1":"701.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"725.77","1":"725.77"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"719.00","1":"719.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"729.25","1":"729.25"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"674.56","1":"674.56"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"647.94","1":"647.94"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"651.55","1":"651.55"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"663.59","1":"663.59"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"651.00","1":"651.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"630.50","1":"630.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"633.99","1":"633.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"631.59","1":"631.59"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"640.41","1":"640.41"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"685.85","1":"685.85"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"664.56","1":"664.56"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"674.58","1":"674.58"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"693.74","1":"693.74"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"687.02","1":"687.02"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"685.20","1":"685.20"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"683.66","1":"683.66"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"678.35","1":"678.35"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"678.99","1":"678.99"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"678.37","1":"678.37"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"676.00","1":"676.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"678.28","1":"678.28"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"679.28","1":"679.28"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"689.09","1":"689.09"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"701.27","1":"701.27"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"693.79","1":"693.79"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"686.02","1":"686.02"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"688.59","1":"688.59"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"694.00","1":"694.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"690.00","1":"690.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"685.26","1":"685.26"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"679.94","1":"679.94"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"675.00","1":"675.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"682.00","1":"682.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"676.00","1":"676.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"660.16","1":"660.16"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"664.26","1":"664.26"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"666.00","1":"666.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"665.22","1":"665.22"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"685.00","1":"685.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"689.37","1":"689.37"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"695.19","1":"695.19"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"680.79","1":"680.79"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"681.00","1":"681.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"684.38","1":"684.38"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"693.00","1":"693.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"685.39","1":"685.39"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"688.73","1":"688.73"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"683.00","1":"683.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"684.44","1":"684.44"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"691.00","1":"691.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"684.95","1":"684.95"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"689.00","1":"689.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"679.99","1":"679.99"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"680.89","1":"680.89"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"676.89","1":"676.89"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"677.00","1":"677.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"681.68","1":"681.68"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"671.10","1":"671.10"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"661.83","1":"661.83"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"665.36","1":"665.36"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"630.11","1":"630.11"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"634.98","1":"634.98"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"648.98","1":"648.98"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"641.63","1":"641.63"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"624.87","1":"624.87"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"616.99","1":"616.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"619.27","1":"619.27"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"575.19","1":"575.19"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"567.00","1":"567.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"552.60","1":"552.60"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"591.53","1":"591.53"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"572.75","1":"572.75"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"570.48","1":"570.48"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"583.00","1":"583.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"586.67","1":"586.67"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"584.58","1":"584.58"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"567.63","1":"567.63"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"577.58","1":"577.58"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"571.99","1":"571.99"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"585.08","1":"585.08"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"597.67","1":"597.67"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"617.71","1":"617.71"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"627.00","1":"627.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"631.69","1":"631.69"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"636.35","1":"636.35"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"643.64","1":"643.64"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"597.91","1":"597.91"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"586.04","1":"586.04"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"584.43","1":"584.43"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"579.00","1":"579.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"590.00","1":"590.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"626.22","1":"626.22"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"624.00","1":"624.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"611.74","1":"611.74"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"612.11","1":"612.11"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"609.61","1":"609.61"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"602.21","1":"602.21"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"595.00","1":"595.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"591.00","1":"591.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"590.00","1":"590.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"584.99","1":"584.99"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"585.20","1":"585.20"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"578.08","1":"578.08"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"570.50","1":"570.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"566.77","1":"566.77"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"560.42","1":"560.42"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"518.88","1":"518.88"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"516.50","1":"516.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"509.34","1":"509.34"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"514.54","1":"514.54"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"523.33","1":"523.33"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"502.17","1":"502.17"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"495.76","1":"495.76"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"504.05","1":"504.05"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"502.00","1":"502.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"502.79","1":"502.79"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"479.25","1":"479.25"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"468.07","1":"468.07"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"469.72","1":"469.72"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"481.51","1":"481.51"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"485.85","1":"485.85"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"487.00","1":"487.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"473.00","1":"473.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"464.21","1":"464.21"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"452.01","1":"452.01"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"436.17","1":"436.17"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"447.40","1":"447.40"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"448.27","1":"448.27"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"465.05","1":"465.05"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"464.78","1":"464.78"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"467.18","1":"467.18"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"451.02","1":"451.02"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"448.20","1":"448.20"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"455.00","1":"455.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"458.35","1":"458.35"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"463.79","1":"463.79"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"453.20","1":"453.20"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"464.76","1":"464.76"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"459.70","1":"459.70"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"461.90","1":"461.90"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"436.17","1":"436.17"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"447.08","1":"447.08"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"460.47","1":"460.47"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"457.51","1":"457.51"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"459.04","1":"459.04"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"452.69","1":"452.69"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"440.32","1":"440.32"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"437.00","1":"437.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"435.63","1":"435.63"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"435.40","1":"435.40"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"444.83","1":"444.83"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"456.44","1":"456.44"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"451.00","1":"451.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"436.12","1":"436.12"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"428.99","1":"428.99"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"429.50","1":"429.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"422.01","1":"422.01"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"418.96","1":"418.96"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"417.99","1":"417.99"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"414.99","1":"414.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"415.68","1":"415.68"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"416.00","1":"416.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"411.93","1":"411.93"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"414.51","1":"414.51"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"417.12","1":"417.12"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"441.55","1":"441.55"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"454.95","1":"454.95"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"466.15","1":"466.15"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"461.20","1":"461.20"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"464.49","1":"464.49"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"463.30","1":"463.30"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"473.97","1":"473.97"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"479.83","1":"479.83"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"498.29","1":"498.29"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"500.68","1":"500.68"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"492.89","1":"492.89"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"490.00","1":"490.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"508.00","1":"508.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"520.81","1":"520.81"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"518.78","1":"518.78"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"511.57","1":"511.57"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"509.89","1":"509.89"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"516.72","1":"516.72"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"523.37","1":"523.37"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"520.74","1":"520.74"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"517.11","1":"517.11"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"512.28","1":"512.28"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"508.21","1":"508.21"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"514.57","1":"514.57"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"514.54","1":"514.54"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"512.28","1":"512.28"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"513.00","1":"513.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"512.81","1":"512.81"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"510.97","1":"510.97"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"508.17","1":"508.17"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"501.99","1":"501.99"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"492.78","1":"492.78"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"481.00","1":"481.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"488.23","1":"488.23"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"479.65","1":"479.65"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"485.93","1":"485.93"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"493.54","1":"493.54"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"495.99","1":"495.99"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"502.99","1":"502.99"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"496.56","1":"496.56"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"493.00","1":"493.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"505.93","1":"505.93"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"517.36","1":"517.36"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"513.04","1":"513.04"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"511.86","1":"511.86"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"514.59","1":"514.59"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"513.44","1":"513.44"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"513.50","1":"513.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"513.02","1":"513.02"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"512.00","1":"512.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"510.42","1":"510.42"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"509.69","1":"509.69"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"513.72","1":"513.72"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"512.08","1":"512.08"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"512.90","1":"512.90"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"511.03","1":"511.03"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"506.00","1":"506.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"497.58","1":"497.58"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"493.08","1":"493.08"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"480.65","1":"480.65"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"485.99","1":"485.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"492.37","1":"492.37"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"489.62","1":"489.62"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"489.91","1":"489.91"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"483.70","1":"483.70"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"483.63","1":"483.63"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"488.00","1":"488.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"490.87","1":"490.87"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"490.60","1":"490.60"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"489.00","1":"489.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"485.75","1":"485.75"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"486.12","1":"486.12"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"487.79","1":"487.79"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"488.00","1":"488.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"484.11","1":"484.11"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"486.50","1":"486.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"487.15","1":"487.15"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"487.17","1":"487.17"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"483.75","1":"483.75"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"458.16","1":"458.16"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"467.24","1":"467.24"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"472.79","1":"472.79"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"468.86","1":"468.86"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"457.84","1":"457.84"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"442.09","1":"442.09"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"443.37","1":"443.37"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"452.25","1":"452.25"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"451.93","1":"451.93"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"452.80","1":"452.80"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"452.00","1":"452.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"453.15","1":"453.15"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"453.00","1":"453.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"450.77","1":"450.77"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"450.52","1":"450.52"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"442.00","1":"442.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"424.00","1":"424.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"429.11","1":"429.11"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"437.00","1":"437.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"429.93","1":"429.93"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"434.01","1":"434.01"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"434.58","1":"434.58"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"431.48","1":"431.48"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"446.96","1":"446.96"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"446.00","1":"446.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"440.00","1":"440.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"431.40","1":"431.40"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"432.61","1":"432.61"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"429.98","1":"429.98"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"433.11","1":"433.11"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"423.59","1":"423.59"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"436.72","1":"436.72"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"433.68","1":"433.68"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"435.62","1":"435.62"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"428.18","1":"428.18"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"420.75","1":"420.75"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"391.73","1":"391.73"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"399.71","1":"399.71"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"392.00","1":"392.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"385.50","1":"385.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"389.16","1":"389.16"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"393.82","1":"393.82"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"396.82","1":"396.82"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"404.83","1":"404.83"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"397.93","1":"397.93"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"396.00","1":"396.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"408.75","1":"408.75"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"405.55","1":"405.55"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"416.77","1":"416.77"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"413.00","1":"413.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"423.38","1":"423.38"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"419.64","1":"419.64"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"422.00","1":"422.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"430.19","1":"430.19"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"414.21","1":"414.21"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"416.00","1":"416.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"411.44","1":"411.44"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"416.32","1":"416.32"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"410.50","1":"410.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"411.50","1":"411.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"409.29","1":"409.29"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"414.20","1":"414.20"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"414.25","1":"414.25"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"413.99","1":"413.99"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"415.76","1":"415.76"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"413.93","1":"413.93"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"413.50","1":"413.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"407.92","1":"407.92"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"396.79","1":"396.79"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"404.74","1":"404.74"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"410.05","1":"410.05"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"413.55","1":"413.55"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"416.00","1":"416.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"420.97","1":"420.97"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"420.22","1":"420.22"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"421.86","1":"421.86"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"414.60","1":"414.60"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"424.50","1":"424.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"426.27","1":"426.27"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"420.02","1":"420.02"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"415.68","1":"415.68"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"413.52","1":"413.52"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"406.35","1":"406.35"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"401.53","1":"401.53"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"403.12","1":"403.12"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"400.42","1":"400.42"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"396.10","1":"396.10"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"398.01","1":"398.01"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"402.44","1":"402.44"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"400.00","1":"400.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"404.68","1":"404.68"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"402.55","1":"402.55"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"409.86","1":"409.86"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"404.00","1":"404.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"399.01","1":"399.01"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"399.10","1":"399.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"398.37","1":"398.37"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"402.11","1":"402.11"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"396.35","1":"396.35"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"392.97","1":"392.97"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"395.00","1":"395.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"401.10","1":"401.10"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"395.00","1":"395.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"403.00","1":"403.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"401.99","1":"401.99"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"431.25","1":"431.25"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"458.30","1":"458.30"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"456.38","1":"456.38"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"455.23","1":"455.23"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"446.03","1":"446.03"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"442.50","1":"442.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"444.35","1":"444.35"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"459.00","1":"459.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"464.90","1":"464.90"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"466.92","1":"466.92"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"467.38","1":"467.38"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"465.79","1":"465.79"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"468.62","1":"468.62"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"471.74","1":"471.74"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"471.24","1":"471.24"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"469.79","1":"469.79"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"469.12","1":"469.12"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"477.86","1":"477.86"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"507.30","1":"507.30"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"513.40","1":"513.40"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"538.95","1":"538.95"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"517.15","1":"517.15"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"516.62","1":"516.62"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"515.60","1":"515.60"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"511.99","1":"511.99"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"516.50","1":"516.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"514.62","1":"514.62"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"507.96","1":"507.96"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"508.20","1":"508.20"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"526.21","1":"526.21"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"511.26","1":"511.26"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"512.15","1":"512.15"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"511.50","1":"511.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"511.26","1":"511.26"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"511.65","1":"511.65"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"512.69","1":"512.69"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"512.76","1":"512.76"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"513.16","1":"513.16"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"512.74","1":"512.74"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"525.32","1":"525.32"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"522.09","1":"522.09"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"561.25","1":"561.25"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"546.90","1":"546.90"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"542.83","1":"542.83"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"558.48","1":"558.48"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"556.11","1":"556.11"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"557.29","1":"557.29"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"567.50","1":"567.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"578.65","1":"578.65"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"581.87","1":"581.87"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"579.72","1":"579.72"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"581.33","1":"581.33"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"582.44","1":"582.44"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"581.64","1":"581.64"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"583.29","1":"583.29"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"583.02","1":"583.02"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"582.95","1":"582.95"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"582.91","1":"582.91"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"584.04","1":"584.04"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"588.00","1":"588.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"588.54","1":"588.54"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"595.80","1":"595.80"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"592.50","1":"592.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"599.00","1":"599.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"603.47","1":"603.47"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"607.59","1":"607.59"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"602.32","1":"602.32"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"608.04","1":"608.04"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"611.15","1":"611.15"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"615.66","1":"615.66"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"623.09","1":"623.09"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"626.57","1":"626.57"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"623.72","1":"623.72"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"613.96","1":"613.96"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"605.73","1":"605.73"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"602.62","1":"602.62"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"600.86","1":"600.86"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"600.67","1":"600.67"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"600.18","1":"600.18"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"590.22","1":"590.22"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"585.07","1":"585.07"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"580.48","1":"580.48"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"560.28","1":"560.28"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"555.20","1":"555.20"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"560.25","1":"560.25"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"555.38","1":"555.38"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"553.51","1":"553.51"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"538.47","1":"538.47"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"543.71","1":"543.71"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"541.79","1":"541.79"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"531.92","1":"531.92"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"544.95","1":"544.95"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"524.71","1":"524.71"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"543.55","1":"543.55"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"539.62","1":"539.62"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"538.90","1":"538.90"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"535.91","1":"535.91"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"550.08","1":"550.08"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"550.63","1":"550.63"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"556.08","1":"556.08"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"559.17","1":"559.17"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"560.57","1":"560.57"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"564.34","1":"564.34"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"564.41","1":"564.41"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"567.86","1":"567.86"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"569.79","1":"569.79"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"581.75","1":"581.75"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"580.18","1":"580.18"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"580.28","1":"580.28"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"584.00","1":"584.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"580.50","1":"580.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"585.51","1":"585.51"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"592.44","1":"592.44"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"590.78","1":"590.78"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"595.93","1":"595.93"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"593.99","1":"593.99"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"605.25","1":"605.25"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"607.24","1":"607.24"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"609.34","1":"609.34"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"606.44","1":"606.44"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"609.36","1":"609.36"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"612.57","1":"612.57"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"632.77","1":"632.77"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"634.48","1":"634.48"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"638.05","1":"638.05"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"656.99","1":"656.99"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"664.65","1":"664.65"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"693.02","1":"693.02"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"719.18","1":"719.18"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"718.42","1":"718.42"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"720.46","1":"720.46"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"740.47","1":"740.47"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"729.99","1":"729.99"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"729.50","1":"729.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"717.01","1":"717.01"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"698.19","1":"698.19"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"681.73","1":"681.73"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"691.43","1":"691.43"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"716.28","1":"716.28"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"727.00","1":"727.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"717.69","1":"717.69"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"730.06","1":"730.06"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"761.29","1":"761.29"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"756.49","1":"756.49"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"786.98","1":"786.98"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"818.48","1":"818.48"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"814.38","1":"814.38"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"803.44","1":"803.44"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"808.90","1":"808.90"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"797.84","1":"797.84"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"794.10","1":"794.10"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"787.26","1":"787.26"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"807.98","1":"807.98"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"807.43","1":"807.43"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"812.81","1":"812.81"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"810.06","1":"810.06"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"797.34","1":"797.34"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"783.01","1":"783.01"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"767.50","1":"767.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"773.22","1":"773.22"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"764.27","1":"764.27"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"743.58","1":"743.58"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"761.16","1":"761.16"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"783.36","1":"783.36"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"786.98","1":"786.98"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"810.68","1":"810.68"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"800.12","1":"800.12"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"803.44","1":"803.44"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"794.39","1":"794.39"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"789.75","1":"789.75"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"786.81","1":"786.81"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"784.94","1":"784.94"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"780.77","1":"780.77"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"789.85","1":"789.85"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"788.06","1":"788.06"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"779.92","1":"779.92"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"772.46","1":"772.46"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"762.97","1":"762.97"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"751.13","1":"751.13"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"749.47","1":"749.47"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"750.65","1":"750.65"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"741.32","1":"741.32"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"750.17","1":"750.17"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"749.67","1":"749.67"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"743.72","1":"743.72"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"740.46","1":"740.46"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"733.26","1":"733.26"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"733.97","1":"733.97"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"727.13","1":"727.13"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"741.45","1":"741.45"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"749.49","1":"749.49"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"754.00","1":"754.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"747.01","1":"747.01"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"721.87","1":"721.87"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"722.71","1":"722.71"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"730.33","1":"730.33"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"723.24","1":"723.24"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"703.45","1":"703.45"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"710.62","1":"710.62"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"699.89","1":"699.89"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"725.72","1":"725.72"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"722.00","1":"722.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"728.56","1":"728.56"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"733.63","1":"733.63"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"736.35","1":"736.35"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"760.88","1":"760.88"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"752.38","1":"752.38"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"747.07","1":"747.07"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"763.88","1":"763.88"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"763.74","1":"763.74"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"758.78","1":"758.78"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"752.89","1":"752.89"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"757.98","1":"757.98"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"769.99","1":"769.99"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"758.71","1":"758.71"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"754.95","1":"754.95"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"765.10","1":"765.10"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"775.10","1":"775.10"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"761.75","1":"761.75"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"762.90","1":"762.90"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"762.30","1":"762.30"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"751.07","1":"751.07"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"747.35","1":"747.35"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"743.67","1":"743.67"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"750.82","1":"750.82"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"760.38","1":"760.38"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"769.71","1":"769.71"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"764.98","1":"764.98"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"756.65","1":"756.65"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"762.19","1":"762.19"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"798.66","1":"798.66"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"791.08","1":"791.08"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"799.64","1":"799.64"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"796.58","1":"796.58"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"799.62","1":"799.62"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"800.03","1":"800.03"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"804.15","1":"804.15"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"791.77","1":"791.77"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"788.52","1":"788.52"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"806.26","1":"806.26"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"826.19","1":"826.19"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"859.90","1":"859.90"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"847.51","1":"847.51"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"863.76","1":"863.76"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"846.67","1":"846.67"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"837.65","1":"837.65"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"836.73","1":"836.73"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"848.81","1":"848.81"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"860.00","1":"860.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"853.69","1":"853.69"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"842.11","1":"842.11"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"836.11","1":"836.11"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"862.23","1":"862.23"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"866.72","1":"866.72"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"879.57","1":"879.57"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"893.06","1":"893.06"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"891.94","1":"891.94"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"886.68","1":"886.68"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"884.08","1":"884.08"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"882.10","1":"882.10"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"875.89","1":"875.89"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"872.43","1":"872.43"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"890.48","1":"890.48"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"887.96","1":"887.96"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"886.48","1":"886.48"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"897.97","1":"897.97"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"898.85","1":"898.85"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"901.38","1":"901.38"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"908.78","1":"908.78"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"909.81","1":"909.81"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"915.06","1":"915.06"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"910.89","1":"910.89"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"902.27","1":"902.27"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"896.44","1":"896.44"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"890.52","1":"890.52"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"957.25","1":"957.25"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"946.44","1":"946.44"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"951.05","1":"951.05"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"917.42","1":"917.42"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"900.35","1":"900.35"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"904.39","1":"904.39"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"901.99","1":"901.99"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"902.98","1":"902.98"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"906.73","1":"906.73"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"898.99","1":"898.99"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"901.65","1":"901.65"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"908.00","1":"908.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"919.07","1":"919.07"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"928.17","1":"928.17"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"923.88","1":"923.88"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"910.45","1":"910.45"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"906.39","1":"906.39"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"903.24","1":"903.24"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"924.48","1":"924.48"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"927.63","1":"927.63"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"927.70","1":"927.70"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"909.67","1":"909.67"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"907.65","1":"907.65"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"912.61","1":"912.61"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"903.38","1":"903.38"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"900.72","1":"900.72"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"902.65","1":"902.65"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"895.34","1":"895.34"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"871.00","1":"871.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"880.74","1":"880.74"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"886.10","1":"886.10"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"869.69","1":"869.69"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"855.42","1":"855.42"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"856.47","1":"856.47"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"869.82","1":"869.82"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"879.46","1":"879.46"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"860.61","1":"860.61"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"868.44","1":"868.44"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"848.10","1":"848.10"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"864.76","1":"864.76"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"853.02","1":"853.02"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"849.52","1":"849.52"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"849.87","1":"849.87"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"861.81","1":"861.81"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"849.96","1":"849.96"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"839.96","1":"839.96"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"834.49","1":"834.49"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"830.10","1":"830.10"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"829.69","1":"829.69"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"829.78","1":"829.78"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"827.63","1":"827.63"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"827.44","1":"827.44"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"841.91","1":"841.91"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"841.42","1":"841.42"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"842.68","1":"842.68"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"853.52","1":"853.52"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"876.06","1":"876.06"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"878.98","1":"878.98"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"855.64","1":"855.64"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"851.68","1":"851.68"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"845.85","1":"845.85"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"855.44","1":"855.44"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"866.50","1":"866.50"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"891.26","1":"891.26"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"887.16","1":"887.16"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"885.14","1":"885.14"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"896.19","1":"896.19"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"890.82","1":"890.82"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"895.87","1":"895.87"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"884.04","1":"884.04"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"889.42","1":"889.42"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"895.11","1":"895.11"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"900.91","1":"900.91"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"932.24","1":"932.24"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"925.79","1":"925.79"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"904.84","1":"904.84"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"889.37","1":"889.37"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"873.79","1":"873.79"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"845.12","1":"845.12"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"844.58","1":"844.58"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"844.18","1":"844.18"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"840.54","1":"840.54"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"840.62","1":"840.62"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"837.74","1":"837.74"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"844.47","1":"844.47"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"866.53","1":"866.53"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"863.60","1":"863.60"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"890.04","1":"890.04"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"909.38","1":"909.38"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"916.06","1":"916.06"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"918.73","1":"918.73"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"900.73","1":"900.73"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"883.20","1":"883.20"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"922.41","1":"922.41"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"938.00","1":"938.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"986.76","1":"986.76"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"1001.62","1":"1001.62"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"1016.11","1":"1016.11"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"1001.93","1":"1001.93"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"993.73","1":"993.73"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"989.71","1":"989.71"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"1018.35","1":"1018.35"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"1041.31","1":"1041.31"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1045.14","1":"1045.14"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1058.29","1":"1058.29"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1046.03","1":"1046.03"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1027.94","1":"1027.94"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1041.17","1":"1041.17"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1026.89","1":"1026.89"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"1026.10","1":"1026.10"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"948.07","1":"948.07"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"995.71","1":"995.71"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"1020.02","1":"1020.02"}]}