{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"426.90","1":"426.90"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"425.75","1":"425.75"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"419.46","1":"419.46"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"415.49","1":"415.49"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"411.58","1":"411.58"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"400.37","1":"400.37"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"391.77","1":"391.77"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"399.95","1":"399.95"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"379.98","1":"379.98"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"361.89","1":"361.89"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"370.38","1":"370.38"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"370.11","1":"370.11"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"387.73","1":"387.73"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"391.02","1":"391.02"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"396.47","1":"396.47"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"387.28","1":"387.28"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"394.46","1":"394.46"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"375.86","1":"375.86"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"379.36","1":"379.36"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"381.63","1":"381.63"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"384.87","1":"384.87"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"380.70","1":"380.70"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"368.31","1":"368.31"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"369.39","1":"369.39"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"381.31","1":"381.31"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"399.63","1":"399.63"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"389.96","1":"389.96"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"383.48","1":"383.48"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"382.11","1":"382.11"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"382.26","1":"382.26"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"380.52","1":"380.52"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"385.10","1":"385.10"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"383.04","1":"383.04"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"387.82","1":"387.82"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"388.58","1":"388.58"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"379.94","1":"379.94"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"369.37","1":"369.37"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"375.71","1":"375.71"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"373.51","1":"373.51"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"369.38","1":"369.38"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"366.03","1":"366.03"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"370.08","1":"370.08"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"387.64","1":"387.64"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"385.89","1":"385.89"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"387.73","1":"387.73"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"388.44","1":"388.44"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"389.26","1":"389.26"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"371.48","1":"371.48"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"375.47","1":"375.47"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"379.90","1":"379.90"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"385.97","1":"385.97"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"389.72","1":"389.72"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"387.09","1":"387.09"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"383.03","1":"383.03"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"380.89","1":"380.89"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"378.03","1":"378.03"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"374.00","1":"374.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"370.11","1":"370.11"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"370.19","1":"370.19"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"369.00","1":"369.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"365.77","1":"365.77"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"368.20","1":"368.20"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"367.10","1":"367.10"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"370.35","1":"370.35"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"371.40","1":"371.40"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"369.21","1":"369.21"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"366.04","1":"366.04"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"364.16","1":"364.16"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"365.75","1":"365.75"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"367.45","1":"367.45"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"360.73","1":"360.73"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"351.36","1":"351.36"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"339.40","1":"339.40"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"338.17","1":"338.17"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"335.36","1":"335.36"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"323.32","1":"323.32"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"321.12","1":"321.12"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"327.08","1":"327.08"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"321.65","1":"321.65"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"311.30","1":"311.30"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"326.46","1":"326.46"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"325.65","1":"325.65"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"328.24","1":"328.24"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"312.31","1":"312.31"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"317.75","1":"317.75"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"327.95","1":"327.95"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"344.34","1":"344.34"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"345.53","1":"345.53"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"348.73","1":"348.73"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"351.75","1":"351.75"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"354.61","1":"354.61"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"359.03","1":"359.03"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"369.29","1":"369.29"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"374.73","1":"374.73"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"381.69","1":"381.69"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"374.71","1":"374.71"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"370.03","1":"370.03"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"368.82","1":"368.82"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"374.69","1":"374.69"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"371.95","1":"371.95"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"366.96","1":"366.96"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"364.65","1":"364.65"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"368.93","1":"368.93"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"374.47","1":"374.47"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"380.15","1":"380.15"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"399.15","1":"399.15"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"404.75","1":"404.75"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"395.06","1":"395.06"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"377.61","1":"377.61"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"385.84","1":"385.84"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"386.15","1":"386.15"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"387.64","1":"387.64"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"384.14","1":"384.14"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"375.16","1":"375.16"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"377.16","1":"377.16"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"373.83","1":"373.83"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"374.04","1":"374.04"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"376.34","1":"376.34"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"381.98","1":"381.98"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"379.69","1":"379.69"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"381.22","1":"381.22"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"383.25","1":"383.25"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"388.12","1":"388.12"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"390.00","1":"390.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"390.50","1":"390.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"391.00","1":"391.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"390.15","1":"390.15"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"389.74","1":"389.74"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"402.69","1":"402.69"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"399.22","1":"399.22"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"407.76","1":"407.76"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"411.60","1":"411.60"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"413.28","1":"413.28"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"412.74","1":"412.74"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"408.39","1":"408.39"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"409.08","1":"409.08"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"407.48","1":"407.48"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"407.32","1":"407.32"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"401.37","1":"401.37"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"400.45","1":"400.45"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"399.92","1":"399.92"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"395.03","1":"395.03"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"393.88","1":"393.88"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"398.35","1":"398.35"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"403.82","1":"403.82"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"404.14","1":"404.14"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"402.27","1":"402.27"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"404.43","1":"404.43"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"393.97","1":"393.97"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"377.38","1":"377.38"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"369.85","1":"369.85"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"369.96","1":"369.96"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"372.31","1":"372.31"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"366.93","1":"366.93"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"357.81","1":"357.81"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"362.26","1":"362.26"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"356.19","1":"356.19"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"354.92","1":"354.92"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"356.49","1":"356.49"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"354.49","1":"354.49"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"350.78","1":"350.78"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"350.09","1":"350.09"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"356.29","1":"356.29"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"368.21","1":"368.21"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"370.12","1":"370.12"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"364.54","1":"364.54"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"365.13","1":"365.13"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"365.65","1":"365.65"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"365.38","1":"365.38"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"364.09","1":"364.09"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"357.58","1":"357.58"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"362.84","1":"362.84"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"358.15","1":"358.15"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"360.19","1":"360.19"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"352.68","1":"352.68"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"350.18","1":"350.18"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"352.14","1":"352.14"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"337.41","1":"337.41"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"337.70","1":"337.70"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"320.82","1":"320.82"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"305.58","1":"305.58"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"308.28","1":"308.28"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"321.84","1":"321.84"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"337.93","1":"337.93"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"347.36","1":"347.36"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"345.96","1":"345.96"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"335.78","1":"335.78"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"341.00","1":"341.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"339.02","1":"339.02"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"331.27","1":"331.27"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"340.45","1":"340.45"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"339.97","1":"339.97"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"305.66","1":"305.66"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"310.12","1":"310.12"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"310.29","1":"310.29"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"307.66","1":"307.66"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"307.07","1":"307.07"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"306.89","1":"306.89"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"306.55","1":"306.55"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"304.30","1":"304.30"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"301.90","1":"301.90"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"300.29","1":"300.29"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"298.83","1":"298.83"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"294.75","1":"294.75"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"293.93","1":"293.93"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"299.89","1":"299.89"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"299.57","1":"299.57"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"300.26","1":"300.26"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"306.16","1":"306.16"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"316.44","1":"316.44"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"310.23","1":"310.23"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"324.78","1":"324.78"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"337.28","1":"337.28"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"331.96","1":"331.96"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"332.01","1":"332.01"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"327.57","1":"327.57"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"319.69","1":"319.69"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"314.99","1":"314.99"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"313.17","1":"313.17"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"312.91","1":"312.91"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"313.97","1":"313.97"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"312.74","1":"312.74"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"309.78","1":"309.78"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"311.76","1":"311.76"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"315.53","1":"315.53"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"318.97","1":"318.97"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"320.08","1":"320.08"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"317.92","1":"317.92"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"325.56","1":"325.56"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"329.00","1":"329.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"329.55","1":"329.55"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"326.56","1":"326.56"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"323.17","1":"323.17"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"320.43","1":"320.43"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"320.95","1":"320.95"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"319.32","1":"319.32"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"316.38","1":"316.38"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"316.33","1":"316.33"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"314.29","1":"314.29"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"315.46","1":"315.46"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"315.63","1":"315.63"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"310.19","1":"310.19"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"311.79","1":"311.79"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"307.55","1":"307.55"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"306.20","1":"306.20"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"305.32","1":"305.32"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"293.23","1":"293.23"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"289.96","1":"289.96"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"291.16","1":"291.16"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"290.14","1":"290.14"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"285.97","1":"285.97"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"281.54","1":"281.54"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"277.24","1":"277.24"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"277.06","1":"277.06"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"276.52","1":"276.52"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"269.58","1":"269.58"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"272.83","1":"272.83"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"272.82","1":"272.82"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"268.44","1":"268.44"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"271.63","1":"271.63"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"271.91","1":"271.91"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"270.01","1":"270.01"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"268.83","1":"268.83"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"268.92","1":"268.92"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"270.11","1":"270.11"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"269.36","1":"269.36"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"266.00","1":"266.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"268.02","1":"268.02"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"269.19","1":"269.19"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"267.35","1":"267.35"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"265.33","1":"265.33"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"264.90","1":"264.90"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"251.66","1":"251.66"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"243.89","1":"243.89"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"237.67","1":"237.67"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"226.69","1":"226.69"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"220.02","1":"220.02"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"209.02","1":"209.02"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"198.57","1":"198.57"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"189.67","1":"189.67"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"194.13","1":"194.13"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"190.16","1":"190.16"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"199.58","1":"199.58"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"209.55","1":"209.55"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"214.14","1":"214.14"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"207.21","1":"207.21"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"204.97","1":"204.97"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"211.04","1":"211.04"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"213.48","1":"213.48"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"215.88","1":"215.88"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"210.99","1":"210.99"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"211.98","1":"211.98"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"222.06","1":"222.06"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"225.83","1":"225.83"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"225.86","1":"225.86"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"227.76","1":"227.76"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"229.41","1":"229.41"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"238.45","1":"238.45"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"247.61","1":"247.61"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"244.92","1":"244.92"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"241.08","1":"241.08"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"242.58","1":"242.58"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"239.75","1":"239.75"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"238.27","1":"238.27"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"242.86","1":"242.86"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"248.57","1":"248.57"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"234.16","1":"234.16"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"236.75","1":"236.75"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"236.19","1":"236.19"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"247.99","1":"247.99"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"246.02","1":"246.02"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"247.23","1":"247.23"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"250.80","1":"250.80"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"258.43","1":"258.43"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"260.71","1":"260.71"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"258.48","1":"258.48"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"259.90","1":"259.90"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"259.61","1":"259.61"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"253.64","1":"253.64"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"243.04","1":"243.04"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"248.88","1":"248.88"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"256.54","1":"256.54"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"262.98","1":"262.98"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"260.73","1":"260.73"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"262.63","1":"262.63"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"258.49","1":"258.49"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"257.99","1":"257.99"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"258.70","1":"258.70"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"257.70","1":"257.70"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"258.85","1":"258.85"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"258.01","1":"258.01"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"259.96","1":"259.96"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"260.42","1":"260.42"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"256.32","1":"256.32"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"258.02","1":"258.02"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"258.49","1":"258.49"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"260.53","1":"260.53"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"259.84","1":"259.84"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"264.50","1":"264.50"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"275.15","1":"275.15"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"283.26","1":"283.26"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"282.06","1":"282.06"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"276.98","1":"276.98"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"283.85","1":"283.85"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"289.68","1":"289.68"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"302.26","1":"302.26"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"308.44","1":"308.44"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"304.10","1":"304.10"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"302.39","1":"302.39"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"314.52","1":"314.52"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"316.47","1":"316.47"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"320.37","1":"320.37"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"315.72","1":"315.72"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"317.91","1":"317.91"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"324.91","1":"324.91"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"338.43","1":"338.43"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"333.12","1":"333.12"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"339.90","1":"339.90"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"337.03","1":"337.03"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"337.29","1":"337.29"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"344.96","1":"344.96"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"341.77","1":"341.77"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"347.49","1":"347.49"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"349.39","1":"349.39"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"347.94","1":"347.94"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"346.51","1":"346.51"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"347.17","1":"347.17"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"342.86","1":"342.86"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"334.74","1":"334.74"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"337.17","1":"337.17"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"338.36","1":"338.36"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"352.76","1":"352.76"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"345.63","1":"345.63"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"344.71","1":"344.71"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"345.14","1":"345.14"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"349.49","1":"349.49"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"357.05","1":"357.05"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"354.05","1":"354.05"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"350.01","1":"350.01"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"349.73","1":"349.73"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"353.03","1":"353.03"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"348.35","1":"348.35"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"343.18","1":"343.18"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"350.01","1":"350.01"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"360.96","1":"360.96"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"356.09","1":"356.09"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"356.07","1":"356.07"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"359.76","1":"359.76"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"358.68","1":"358.68"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"357.83","1":"357.83"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"357.91","1":"357.91"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"343.19","1":"343.19"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"340.95","1":"340.95"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"341.79","1":"341.79"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"348.98","1":"348.98"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"347.48","1":"347.48"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"352.67","1":"352.67"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"356.10","1":"356.10"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"372.28","1":"372.28"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"377.48","1":"377.48"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"376.68","1":"376.68"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"378.98","1":"378.98"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"382.14","1":"382.14"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"382.88","1":"382.88"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"380.87","1":"380.87"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"379.21","1":"379.21"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"377.67","1":"377.67"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"372.39","1":"372.39"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"367.71","1":"367.71"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"369.31","1":"369.31"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"357.29","1":"357.29"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"348.42","1":"348.42"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"355.57","1":"355.57"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"357.35","1":"357.35"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"351.01","1":"351.01"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"358.51","1":"358.51"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"359.49","1":"359.49"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"364.76","1":"364.76"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"376.83","1":"376.83"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"382.46","1":"382.46"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"377.66","1":"377.66"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"380.38","1":"380.38"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"385.32","1":"385.32"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"387.32","1":"387.32"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"388.41","1":"388.41"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"388.15","1":"388.15"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"394.13","1":"394.13"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"396.50","1":"396.50"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"394.95","1":"394.95"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"394.67","1":"394.67"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"394.49","1":"394.49"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"391.04","1":"391.04"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"392.21","1":"392.21"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"396.48","1":"396.48"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"395.21","1":"395.21"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"390.17","1":"390.17"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"381.99","1":"381.99"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"393.75","1":"393.75"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"389.96","1":"389.96"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"391.77","1":"391.77"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"396.66","1":"396.66"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"405.61","1":"405.61"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"399.76","1":"399.76"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"406.65","1":"406.65"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"408.68","1":"408.68"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"389.20","1":"389.20"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"385.54","1":"385.54"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"389.47","1":"389.47"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"386.44","1":"386.44"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"383.95","1":"383.95"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"383.49","1":"383.49"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"381.15","1":"381.15"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"397.70","1":"397.70"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"401.31","1":"401.31"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"403.84","1":"403.84"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"407.64","1":"407.64"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"409.49","1":"409.49"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"412.68","1":"412.68"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"417.07","1":"417.07"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"415.99","1":"415.99"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"422.15","1":"422.15"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"425.06","1":"425.06"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"423.52","1":"423.52"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"422.28","1":"422.28"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"423.36","1":"423.36"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"432.04","1":"432.04"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"426.95","1":"426.95"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"419.72","1":"419.72"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"417.35","1":"417.35"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"408.85","1":"408.85"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"400.42","1":"400.42"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"396.92","1":"396.92"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"396.51","1":"396.51"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"412.18","1":"412.18"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"405.88","1":"405.88"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"401.26","1":"401.26"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"397.73","1":"397.73"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"406.67","1":"406.67"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"409.03","1":"409.03"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"405.04","1":"405.04"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"418.71","1":"418.71"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"416.66","1":"416.66"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"406.82","1":"406.82"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"411.99","1":"411.99"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"414.58","1":"414.58"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"420.18","1":"420.18"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"418.35","1":"418.35"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"423.09","1":"423.09"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"438.48","1":"438.48"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"448.09","1":"448.09"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"443.82","1":"443.82"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"444.48","1":"444.48"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"437.80","1":"437.80"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"428.66","1":"428.66"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"431.96","1":"431.96"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"452.64","1":"452.64"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"454.31","1":"454.31"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"471.64","1":"471.64"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"474.42","1":"474.42"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"469.60","1":"469.60"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"463.19","1":"463.19"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"479.73","1":"479.73"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"503.71","1":"503.71"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"528.89","1":"528.89"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"541.27","1":"541.27"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"543.75","1":"543.75"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"559.58","1":"559.58"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"547.44","1":"547.44"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"552.61","1":"552.61"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"544.46","1":"544.46"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"540.33","1":"540.33"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"530.84","1":"530.84"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"533.33","1":"533.33"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"542.12","1":"542.12"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"539.83","1":"539.83"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"534.62","1":"534.62"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"526.77","1":"526.77"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"540.00","1":"540.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"538.03","1":"538.03"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"539.22","1":"539.22"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"544.55","1":"544.55"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"540.61","1":"540.61"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"539.34","1":"539.34"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"538.60","1":"538.60"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"535.48","1":"535.48"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"533.13","1":"533.13"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"527.28","1":"527.28"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"530.33","1":"530.33"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"525.44","1":"525.44"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"525.62","1":"525.62"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"525.89","1":"525.89"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"527.84","1":"527.84"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"536.59","1":"536.59"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"532.33","1":"532.33"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"528.06","1":"528.06"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"512.79","1":"512.79"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"496.64","1":"496.64"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"490.19","1":"490.19"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"499.02","1":"499.02"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"504.19","1":"504.19"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"498.36","1":"498.36"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"495.94","1":"495.94"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"493.60","1":"493.60"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"498.08","1":"498.08"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"487.00","1":"487.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"490.58","1":"490.58"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"498.31","1":"498.31"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"490.76","1":"490.76"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"488.31","1":"488.31"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"486.65","1":"486.65"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"480.42","1":"480.42"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"474.41","1":"474.41"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"481.51","1":"481.51"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"480.74","1":"480.74"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"488.61","1":"488.61"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"480.00","1":"480.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"473.72","1":"473.72"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"475.43","1":"475.43"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"473.64","1":"473.64"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"481.19","1":"481.19"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"478.85","1":"478.85"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"478.01","1":"478.01"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"482.38","1":"482.38"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"480.44","1":"480.44"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"470.91","1":"470.91"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"467.06","1":"467.06"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"449.26","1":"449.26"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"444.46","1":"444.46"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"442.42","1":"442.42"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"445.52","1":"445.52"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"453.65","1":"453.65"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"445.54","1":"445.54"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"449.01","1":"449.01"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"450.62","1":"450.62"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"458.70","1":"458.70"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"450.19","1":"450.19"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"444.21","1":"444.21"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"445.11","1":"445.11"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"439.25","1":"439.25"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"445.05","1":"445.05"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"443.99","1":"443.99"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"440.18","1":"440.18"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"437.94","1":"437.94"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"436.33","1":"436.33"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"445.10","1":"445.10"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"448.06","1":"448.06"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"461.62","1":"461.62"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"467.90","1":"467.90"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"458.06","1":"458.06"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"458.71","1":"458.71"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"465.24","1":"465.24"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"463.69","1":"463.69"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"472.02","1":"472.02"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"476.48","1":"476.48"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"477.85","1":"477.85"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"477.12","1":"477.12"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"471.28","1":"471.28"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"465.12","1":"465.12"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"458.18","1":"458.18"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"455.41","1":"455.41"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"450.60","1":"450.60"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"450.32","1":"450.32"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"449.14","1":"449.14"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"443.67","1":"443.67"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"458.32","1":"458.32"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"463.44","1":"463.44"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"461.48","1":"461.48"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"471.93","1":"471.93"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"475.73","1":"475.73"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"499.51","1":"499.51"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"507.24","1":"507.24"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"502.79","1":"502.79"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"494.29","1":"494.29"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"504.80","1":"504.80"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"526.21","1":"526.21"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"524.97","1":"524.97"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"533.16","1":"533.16"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"531.89","1":"531.89"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"520.74","1":"520.74"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"519.71","1":"519.71"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"518.93","1":"518.93"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"529.05","1":"529.05"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"510.59","1":"510.59"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"505.93","1":"505.93"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"520.70","1":"520.70"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"512.28","1":"512.28"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"513.05","1":"513.05"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"509.97","1":"509.97"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"513.98","1":"513.98"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"488.61","1":"488.61"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"481.60","1":"481.60"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"466.98","1":"466.98"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"471.87","1":"471.87"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"466.51","1":"466.51"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"477.69","1":"477.69"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"457.68","1":"457.68"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"452.40","1":"452.40"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"449.75","1":"449.75"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"450.71","1":"450.71"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"458.15","1":"458.15"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"443.75","1":"443.75"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"452.20","1":"452.20"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"470.84","1":"470.84"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"459.09","1":"459.09"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"455.39","1":"455.39"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"460.00","1":"460.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"437.00","1":"437.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"433.66","1":"433.66"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"429.75","1":"429.75"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"436.22","1":"436.22"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"440.06","1":"440.06"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"453.61","1":"453.61"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"448.73","1":"448.73"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"453.93","1":"453.93"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"458.10","1":"458.10"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"462.01","1":"462.01"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"465.37","1":"465.37"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"474.76","1":"474.76"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"473.14","1":"473.14"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"482.63","1":"482.63"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"484.45","1":"484.45"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"504.31","1":"504.31"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"503.03","1":"503.03"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"509.22","1":"509.22"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"503.72","1":"503.72"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"496.44","1":"496.44"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"502.42","1":"502.42"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"499.91","1":"499.91"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"499.84","1":"499.84"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"489.92","1":"489.92"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"479.93","1":"479.93"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"474.07","1":"474.07"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"451.17","1":"451.17"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"454.96","1":"454.96"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"464.74","1":"464.74"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"464.17","1":"464.17"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"473.34","1":"473.34"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"473.07","1":"473.07"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"479.62","1":"479.62"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"479.53","1":"479.53"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"479.24","1":"479.24"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"480.90","1":"480.90"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"480.39","1":"480.39"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"481.91","1":"481.91"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"478.77","1":"478.77"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"480.40","1":"480.40"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"479.44","1":"479.44"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"464.49","1":"464.49"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"462.18","1":"462.18"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"480.26","1":"480.26"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"488.74","1":"488.74"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"495.44","1":"495.44"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"498.05","1":"498.05"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"499.25","1":"499.25"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"505.54","1":"505.54"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"496.84","1":"496.84"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"499.34","1":"499.34"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"498.01","1":"498.01"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"515.58","1":"515.58"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"513.58","1":"513.58"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"531.84","1":"531.84"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"532.04","1":"532.04"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"522.84","1":"522.84"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"521.87","1":"521.87"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"525.78","1":"525.78"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"519.99","1":"519.99"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"534.92","1":"534.92"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"541.24","1":"541.24"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"520.01","1":"520.01"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"526.46","1":"526.46"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"552.78","1":"552.78"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"570.44","1":"570.44"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"587.75","1":"587.75"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"608.27","1":"608.27"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"597.02","1":"597.02"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"588.13","1":"588.13"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"583.30","1":"583.30"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"575.65","1":"575.65"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"586.02","1":"586.02"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"594.90","1":"594.90"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"589.65","1":"589.65"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"591.85","1":"591.85"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"604.11","1":"604.11"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"590.19","1":"590.19"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"613.50","1":"613.50"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"611.99","1":"611.99"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"625.29","1":"625.29"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"631.55","1":"631.55"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"638.76","1":"638.76"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"640.28","1":"640.28"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"633.49","1":"633.49"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"633.50","1":"633.50"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"628.55","1":"628.55"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"621.39","1":"621.39"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"612.49","1":"612.49"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"621.96","1":"621.96"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"625.32","1":"625.32"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"616.37","1":"616.37"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"619.75","1":"619.75"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"621.07","1":"621.07"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"620.22","1":"620.22"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"616.11","1":"616.11"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"609.66","1":"609.66"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"599.51","1":"599.51"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"592.59","1":"592.59"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"600.36","1":"600.36"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"603.73","1":"603.73"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"604.65","1":"604.65"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"609.86","1":"609.86"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"590.42","1":"590.42"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"605.00","1":"605.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"610.78","1":"610.78"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"621.25","1":"621.25"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"620.51","1":"620.51"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"611.44","1":"611.44"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"615.06","1":"615.06"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"610.83","1":"610.83"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"601.90","1":"601.90"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"600.46","1":"600.46"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"600.01","1":"600.01"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"588.21","1":"588.21"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"587.71","1":"587.71"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"593.96","1":"593.96"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"590.77","1":"590.77"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"594.26","1":"594.26"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"593.38","1":"593.38"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"609.13","1":"609.13"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"617.39","1":"617.39"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"618.96","1":"618.96"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"614.56","1":"614.56"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"617.59","1":"617.59"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"612.72","1":"612.72"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"614.79","1":"614.79"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"607.07","1":"607.07"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"611.50","1":"611.50"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"592.47","1":"592.47"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"607.93","1":"607.93"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"613.97","1":"613.97"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"614.94","1":"614.94"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"614.37","1":"614.37"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"615.98","1":"615.98"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"628.19","1":"628.19"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"596.79","1":"596.79"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"569.11","1":"569.11"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"565.96","1":"565.96"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"566.78","1":"566.78"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"564.86","1":"564.86"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"563.81","1":"563.81"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"569.87","1":"569.87"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"575.19","1":"575.19"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"565.32","1":"565.32"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"568.10","1":"568.10"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"562.84","1":"562.84"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"563.00","1":"563.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"564.55","1":"564.55"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"563.98","1":"563.98"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"563.66","1":"563.66"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"551.81","1":"551.81"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"561.71","1":"561.71"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"562.66","1":"562.66"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"564.59","1":"564.59"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"566.42","1":"566.42"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"594.74","1":"594.74"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"617.92","1":"617.92"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"611.37","1":"611.37"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"615.72","1":"615.72"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"624.51","1":"624.51"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"618.96","1":"618.96"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"615.13","1":"615.13"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"612.63","1":"612.63"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"609.42","1":"609.42"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"610.00","1":"610.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"600.39","1":"600.39"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"609.61","1":"609.61"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"603.87","1":"603.87"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"609.96","1":"609.96"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"608.32","1":"608.32"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"615.19","1":"615.19"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"618.92","1":"618.92"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"632.11","1":"632.11"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"638.95","1":"638.95"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"631.59","1":"631.59"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"638.83","1":"638.83"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"647.04","1":"647.04"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"641.70","1":"641.70"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"640.48","1":"640.48"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"647.12","1":"647.12"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"650.56","1":"650.56"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"657.18","1":"657.18"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"690.03","1":"690.03"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"685.71","1":"685.71"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"705.52","1":"705.52"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"707.34","1":"707.34"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"698.12","1":"698.12"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"703.82","1":"703.82"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"696.26","1":"696.26"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"696.87","1":"696.87"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"696.06","1":"696.06"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"692.87","1":"692.87"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"690.83","1":"690.83"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"683.89","1":"683.89"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"696.09","1":"696.09"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"684.19","1":"684.19"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"677.32","1":"677.32"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"689.58","1":"689.58"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"684.07","1":"684.07"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"674.91","1":"674.91"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"665.99","1":"665.99"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"679.33","1":"679.33"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"677.38","1":"677.38"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"669.38","1":"669.38"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"667.73","1":"667.73"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"681.03","1":"681.03"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"684.13","1":"684.13"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"686.45","1":"686.45"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"689.33","1":"689.33"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"685.56","1":"685.56"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"653.58","1":"653.58"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"660.49","1":"660.49"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"661.19","1":"661.19"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"658.86","1":"658.86"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"650.77","1":"650.77"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"642.79","1":"642.79"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"674.61","1":"674.61"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"671.01","1":"671.01"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"668.46","1":"668.46"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"662.13","1":"662.13"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"654.75","1":"654.75"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"649.60","1":"649.60"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"666.61","1":"666.61"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"678.72","1":"678.72"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"673.74","1":"673.74"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"683.57","1":"683.57"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"685.36","1":"685.36"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"680.07","1":"680.07"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"680.30","1":"680.30"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"685.92","1":"685.92"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"679.44","1":"679.44"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"685.36","1":"685.36"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"693.39","1":"693.39"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"684.76","1":"684.76"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"671.24","1":"671.24"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"662.49","1":"662.49"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"647.95","1":"647.95"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"640.26","1":"640.26"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"648.15","1":"648.15"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"662.95","1":"662.95"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"673.66","1":"673.66"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"671.79","1":"671.79"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"669.67","1":"669.67"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"662.76","1":"662.76"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"645.74","1":"645.74"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"642.65","1":"642.65"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"642.63","1":"642.63"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"621.66","1":"621.66"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"629.59","1":"629.59"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"635.70","1":"635.70"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"633.85","1":"633.85"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"636.06","1":"636.06"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"635.30","1":"635.30"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"627.50","1":"627.50"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"634.85","1":"634.85"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"646.32","1":"646.32"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"630.50","1":"630.50"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"617.38","1":"617.38"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"639.26","1":"639.26"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"662.50","1":"662.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"666.73","1":"666.73"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"670.72","1":"670.72"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"662.26","1":"662.26"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"659.84","1":"659.84"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"653.40","1":"653.40"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"650.95","1":"650.95"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"653.64","1":"653.64"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"656.95","1":"656.95"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"658.66","1":"658.66"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"644.80","1":"644.80"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"641.14","1":"641.14"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"640.01","1":"640.01"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"635.03","1":"635.03"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"638.79","1":"638.79"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"638.23","1":"638.23"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"632.12","1":"632.12"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"635.77","1":"635.77"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"640.74","1":"640.74"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"649.09","1":"649.09"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"642.84","1":"642.84"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"640.18","1":"640.18"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"643.26","1":"643.26"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"648.42","1":"648.42"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"647.72","1":"647.72"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"639.04","1":"639.04"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"639.51","1":"639.51"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"635.73","1":"635.73"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"638.07","1":"638.07"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"639.32","1":"639.32"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"647.74","1":"647.74"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"654.07","1":"654.07"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"659.20","1":"659.20"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"520.09","1":"520.09"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"523.37","1":"523.37"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"532.33","1":"532.33"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"536.03","1":"536.03"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"547.34","1":"547.34"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"545.69","1":"545.69"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"538.69","1":"538.69"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"549.18","1":"549.18"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"548.06","1":"548.06"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"558.26","1":"558.26"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"552.66","1":"552.66"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"549.73","1":"549.73"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"540.54","1":"540.54"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"519.56","1":"519.56"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"544.59","1":"544.59"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"549.47","1":"549.47"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"538.76","1":"538.76"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"523.29","1":"523.29"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"523.56","1":"523.56"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"539.23","1":"539.23"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"550.11","1":"550.11"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"543.87","1":"543.87"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"542.08","1":"542.08"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"536.18","1":"536.18"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"535.50","1":"535.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"555.38","1":"555.38"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"547.12","1":"547.12"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"554.82","1":"554.82"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"550.01","1":"550.01"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"545.32","1":"545.32"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"544.47","1":"544.47"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"540.82","1":"540.82"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"533.50","1":"533.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"523.80","1":"523.80"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"522.74","1":"522.74"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"534.13","1":"534.13"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"530.27","1":"530.27"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"526.40","1":"526.40"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"531.39","1":"531.39"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"531.80","1":"531.80"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"505.21","1":"505.21"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"507.07","1":"507.07"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"523.35","1":"523.35"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"519.64","1":"519.64"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"515.43","1":"515.43"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"491.90","1":"491.90"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"480.48","1":"480.48"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"481.00","1":"481.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"489.18","1":"489.18"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"486.68","1":"486.68"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"481.54","1":"481.54"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"486.00","1":"486.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"480.88","1":"480.88"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"490.66","1":"490.66"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"485.54","1":"485.54"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"471.99","1":"471.99"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"463.07","1":"463.07"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"482.70","1":"482.70"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"475.63","1":"475.63"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"470.72","1":"470.72"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"461.33","1":"461.33"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"465.29","1":"465.29"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"462.71","1":"462.71"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"450.02","1":"450.02"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"438.34","1":"438.34"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"438.68","1":"438.68"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"429.97","1":"429.97"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"429.11","1":"429.11"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"419.16","1":"419.16"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"420.55","1":"420.55"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"415.24","1":"415.24"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"424.82","1":"424.82"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"445.09","1":"445.09"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"430.29","1":"430.29"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"430.25","1":"430.25"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"430.09","1":"430.09"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"441.88","1":"441.88"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"453.97","1":"453.97"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"468.80","1":"468.80"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"477.87","1":"477.87"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"482.24","1":"482.24"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"477.68","1":"477.68"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"480.83","1":"480.83"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"471.92","1":"471.92"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"467.88","1":"467.88"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"468.57","1":"468.57"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"477.54","1":"477.54"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"479.27","1":"479.27"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"477.40","1":"477.40"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"475.43","1":"475.43"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"472.59","1":"472.59"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"470.63","1":"470.63"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"468.48","1":"468.48"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"466.31","1":"466.31"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"472.47","1":"472.47"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"470.41","1":"470.41"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"480.09","1":"480.09"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"477.07","1":"477.07"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"478.19","1":"478.19"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"468.55","1":"468.55"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"462.19","1":"462.19"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"473.21","1":"473.21"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"471.11","1":"471.11"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"475.49","1":"475.49"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"474.39","1":"474.39"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"476.50","1":"476.50"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"472.16","1":"472.16"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"481.50","1":"481.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"481.71","1":"481.71"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"481.88","1":"481.88"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"482.12","1":"482.12"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"472.15","1":"472.15"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"469.22","1":"469.22"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"470.71","1":"470.71"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"473.22","1":"473.22"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"474.20","1":"474.20"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"473.16","1":"473.16"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"474.37","1":"474.37"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"476.52","1":"476.52"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"470.39","1":"470.39"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"468.61","1":"468.61"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"449.62","1":"449.62"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"446.71","1":"446.71"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"445.36","1":"445.36"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"432.78","1":"432.78"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"435.35","1":"435.35"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"438.80","1":"438.80"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"437.72","1":"437.72"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"445.14","1":"445.14"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"453.26","1":"453.26"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"444.68","1":"444.68"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"446.66","1":"446.66"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"449.59","1":"449.59"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"445.35","1":"445.35"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"447.25","1":"447.25"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"445.07","1":"445.07"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"446.93","1":"446.93"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"456.59","1":"456.59"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"452.50","1":"452.50"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"452.92","1":"452.92"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"448.58","1":"448.58"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"451.35","1":"451.35"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"443.85","1":"443.85"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"446.06","1":"446.06"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"445.33","1":"445.33"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"442.90","1":"442.90"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"437.42","1":"437.42"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"440.91","1":"440.91"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"438.93","1":"438.93"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"444.16","1":"444.16"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"442.51","1":"442.51"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"440.98","1":"440.98"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"441.81","1":"441.81"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"438.81","1":"438.81"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"438.15","1":"438.15"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"429.77","1":"429.77"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"424.48","1":"424.48"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"423.26","1":"423.26"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"409.89","1":"409.89"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"399.23","1":"399.23"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"398.71","1":"398.71"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"392.04","1":"392.04"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"394.14","1":"394.14"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"385.19","1":"385.19"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"368.08","1":"368.08"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"377.88","1":"377.88"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"396.77","1":"396.77"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"416.60","1":"416.60"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"403.05","1":"403.05"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"400.53","1":"400.53"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"420.40","1":"420.40"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"441.42","1":"441.42"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"459.71","1":"459.71"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"446.58","1":"446.58"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"439.71","1":"439.71"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"420.64","1":"420.64"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"441.34","1":"441.34"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"444.85","1":"444.85"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"422.61","1":"422.61"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"408.01","1":"408.01"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"402.73","1":"402.73"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"403.46","1":"403.46"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"405.18","1":"405.18"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"409.93","1":"409.93"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"407.65","1":"407.65"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"401.78","1":"401.78"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"403.65","1":"403.65"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"410.66","1":"410.66"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"423.22","1":"423.22"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"410.83","1":"410.83"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"404.26","1":"404.26"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"409.89","1":"409.89"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"409.46","1":"409.46"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"405.89","1":"405.89"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"409.61","1":"409.61"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"415.31","1":"415.31"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"412.74","1":"412.74"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"410.58","1":"410.58"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"400.09","1":"400.09"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"395.05","1":"395.05"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"399.23","1":"399.23"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"399.48","1":"399.48"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"402.81","1":"402.81"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"398.40","1":"398.40"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"388.28","1":"388.28"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"377.76","1":"377.76"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"378.68","1":"378.68"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"378.85","1":"378.85"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"380.93","1":"380.93"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"389.69","1":"389.69"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"392.00","1":"392.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"388.39","1":"388.39"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"393.26","1":"393.26"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"391.96","1":"391.96"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"393.19","1":"393.19"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"399.51","1":"399.51"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"406.45","1":"406.45"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"409.55","1":"409.55"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"405.10","1":"405.10"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"398.97","1":"398.97"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"403.06","1":"403.06"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"388.59","1":"388.59"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"369.35","1":"369.35"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"363.60","1":"363.60"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"348.66","1":"348.66"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"353.38","1":"353.38"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"369.92","1":"369.92"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"373.30","1":"373.30"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"391.96","1":"391.96"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"385.17","1":"385.17"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"371.58","1":"371.58"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"370.54","1":"370.54"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"379.40","1":"379.40"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"374.36","1":"374.36"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"368.74","1":"368.74"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"371.24","1":"371.24"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"372.99","1":"372.99"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"382.54","1":"382.54"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"352.30","1":"352.30"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"353.19","1":"353.19"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"357.85","1":"357.85"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"359.26","1":"359.26"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"357.58","1":"357.58"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"375.06","1":"375.06"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"377.52","1":"377.52"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"363.77","1":"363.77"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"368.77","1":"368.77"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"367.62","1":"367.62"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"367.51","1":"367.51"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"367.27","1":"367.27"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"366.93","1":"366.93"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"366.98","1":"366.98"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"374.98","1":"374.98"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"379.90","1":"379.90"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"374.41","1":"374.41"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"370.08","1":"370.08"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"367.01","1":"367.01"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"366.85","1":"366.85"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"372.92","1":"372.92"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"376.77","1":"376.77"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"381.37","1":"381.37"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"389.01","1":"389.01"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"395.93","1":"395.93"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"391.60","1":"391.60"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"383.47","1":"383.47"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"379.76","1":"379.76"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"373.41","1":"373.41"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"375.92","1":"375.92"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"370.01","1":"370.01"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"368.52","1":"368.52"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"377.97","1":"377.97"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"389.32","1":"389.32"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"389.83","1":"389.83"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"390.11","1":"390.11"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"391.51","1":"391.51"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"388.19","1":"388.19"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"392.05","1":"392.05"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"389.69","1":"389.69"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"399.73","1":"399.73"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"398.33","1":"398.33"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"395.00","1":"395.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"404.00","1":"404.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"406.83","1":"406.83"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"418.57","1":"418.57"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"411.66","1":"411.66"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"419.24","1":"419.24"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"415.94","1":"415.94"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"413.18","1":"413.18"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"423.01","1":"423.01"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"419.03","1":"419.03"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"409.41","1":"409.41"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"399.51","1":"399.51"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"409.68","1":"409.68"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"413.29","1":"413.29"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"410.48","1":"410.48"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"410.14","1":"410.14"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"415.84","1":"415.84"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"421.50","1":"421.50"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"414.81","1":"414.81"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"415.47","1":"415.47"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"415.53","1":"415.53"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"424.48","1":"424.48"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"428.20","1":"428.20"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"430.31","1":"430.31"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"439.73","1":"439.73"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"439.90","1":"439.90"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"439.33","1":"439.33"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"440.67","1":"440.67"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"454.91","1":"454.91"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"464.03","1":"464.03"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"461.00","1":"461.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"447.53","1":"447.53"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"453.52","1":"453.52"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"445.94","1":"445.94"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"450.08","1":"450.08"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"453.05","1":"453.05"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"453.40","1":"453.40"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"449.73","1":"449.73"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"446.72","1":"446.72"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"462.23","1":"462.23"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"461.84","1":"461.84"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"473.43","1":"473.43"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"468.16","1":"468.16"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"467.26","1":"467.26"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"460.86","1":"460.86"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"469.47","1":"469.47"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"468.44","1":"468.44"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"467.40","1":"467.40"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"465.02","1":"465.02"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"460.86","1":"460.86"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"456.70","1":"456.70"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"457.91","1":"457.91"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"455.01","1":"455.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"457.79","1":"457.79"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"453.68","1":"453.68"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"453.95","1":"453.95"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"446.62","1":"446.62"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"438.09","1":"438.09"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"434.87","1":"434.87"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"434.17","1":"434.17"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"430.08","1":"430.08"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"424.34","1":"424.34"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"408.79","1":"408.79"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"408.80","1":"408.80"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"413.75","1":"413.75"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"409.06","1":"409.06"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"400.05","1":"400.05"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"409.54","1":"409.54"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"413.27","1":"413.27"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"409.99","1":"409.99"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"403.25","1":"403.25"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"404.94","1":"404.94"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"405.02","1":"405.02"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"406.81","1":"406.81"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"405.67","1":"405.67"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"403.11","1":"403.11"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"395.66","1":"395.66"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"395.00","1":"395.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"391.06","1":"391.06"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"380.15","1":"380.15"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"369.18","1":"369.18"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"380.19","1":"380.19"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"385.22","1":"385.22"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"378.45","1":"378.45"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"386.91","1":"386.91"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"367.88","1":"367.88"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"342.13","1":"342.13"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"320.84","1":"320.84"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"297.88","1":"297.88"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"280.73","1":"280.73"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"289.81","1":"289.81"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"268.24","1":"268.24"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"260.65","1":"260.65"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"241.11","1":"241.11"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"242.74","1":"242.74"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"260.94","1":"260.94"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"242.92","1":"242.92"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"251.16","1":"251.16"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"248.89","1":"248.89"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"257.67","1":"257.67"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"254.84","1":"254.84"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"262.21","1":"262.21"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"260.03","1":"260.03"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"279.31","1":"279.31"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"299.57","1":"299.57"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"294.13","1":"294.13"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"298.58","1":"298.58"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"290.57","1":"290.57"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"300.86","1":"300.86"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"295.68","1":"295.68"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"290.35","1":"290.35"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"290.95","1":"290.95"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"280.96","1":"280.96"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"279.29","1":"279.29"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"288.02","1":"288.02"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"286.25","1":"286.25"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"266.23","1":"266.23"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"263.99","1":"263.99"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"281.83","1":"281.83"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"285.64","1":"285.64"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"279.65","1":"279.65"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"278.00","1":"278.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"295.56","1":"295.56"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"317.72","1":"317.72"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"320.23","1":"320.23"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"326.66","1":"326.66"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"321.59","1":"321.59"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"312.99","1":"312.99"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"314.39","1":"314.39"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"311.36","1":"311.36"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"310.73","1":"310.73"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"310.17","1":"310.17"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"309.95","1":"309.95"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"320.12","1":"320.12"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"321.92","1":"321.92"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"326.13","1":"326.13"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"320.41","1":"320.41"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"323.11","1":"323.11"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"318.80","1":"318.80"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"317.02","1":"317.02"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"323.80","1":"323.80"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"333.90","1":"333.90"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"338.33","1":"338.33"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"332.69","1":"332.69"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"340.02","1":"340.02"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"357.79","1":"357.79"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"354.70","1":"354.70"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"354.64","1":"354.64"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"352.02","1":"352.02"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"344.94","1":"344.94"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"338.11","1":"338.11"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"344.30","1":"344.30"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"342.21","1":"342.21"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"341.50","1":"341.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"345.30","1":"345.30"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"352.08","1":"352.08"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"354.43","1":"354.43"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"351.59","1":"351.59"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"349.46","1":"349.46"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"352.85","1":"352.85"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"351.86","1":"351.86"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"350.63","1":"350.63"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"356.63","1":"356.63"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"355.33","1":"355.33"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"354.39","1":"354.39"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"357.11","1":"357.11"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"356.27","1":"356.27"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"357.96","1":"357.96"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"367.28","1":"367.28"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"365.04","1":"365.04"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"370.42","1":"370.42"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"385.50","1":"385.50"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"388.92","1":"388.92"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"390.99","1":"390.99"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"391.90","1":"391.90"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"392.48","1":"392.48"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"392.09","1":"392.09"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"395.66","1":"395.66"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"395.76","1":"395.76"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"391.89","1":"391.89"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"393.20","1":"393.20"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"394.71","1":"394.71"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"399.76","1":"399.76"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"407.35","1":"407.35"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"405.27","1":"405.27"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"400.07","1":"400.07"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"407.18","1":"407.18"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"414.06","1":"414.06"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"408.86","1":"408.86"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"403.43","1":"403.43"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"412.55","1":"412.55"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"409.18","1":"409.18"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"410.67","1":"410.67"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"410.95","1":"410.95"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"413.03","1":"413.03"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"418.81","1":"418.81"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"421.43","1":"421.43"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"421.86","1":"421.86"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"415.21","1":"415.21"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"423.14","1":"423.14"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"437.08","1":"437.08"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"433.08","1":"433.08"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"434.48","1":"434.48"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"427.94","1":"427.94"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"429.38","1":"429.38"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"430.43","1":"430.43"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"427.55","1":"427.55"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"427.87","1":"427.87"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"420.61","1":"420.61"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"420.54","1":"420.54"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"420.72","1":"420.72"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"423.20","1":"423.20"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"423.30","1":"423.30"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"424.68","1":"424.68"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"425.87","1":"425.87"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"424.03","1":"424.03"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"428.88","1":"428.88"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"433.95","1":"433.95"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"432.78","1":"432.78"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"428.50","1":"428.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"425.77","1":"425.77"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"424.10","1":"424.10"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"425.02","1":"425.02"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"424.24","1":"424.24"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"425.22","1":"425.22"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"421.33","1":"421.33"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"421.64","1":"421.64"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"410.31","1":"410.31"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"399.69","1":"399.69"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"397.58","1":"397.58"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"397.70","1":"397.70"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"407.58","1":"407.58"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"384.98","1":"384.98"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"382.34","1":"382.34"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"379.02","1":"379.02"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"370.53","1":"370.53"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"368.07","1":"368.07"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"364.97","1":"364.97"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"363.13","1":"363.13"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"366.61","1":"366.61"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"364.10","1":"364.10"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"357.15","1":"357.15"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"356.26","1":"356.26"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"354.48","1":"354.48"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"348.58","1":"348.58"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"340.82","1":"340.82"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"318.57","1":"318.57"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"315.65","1":"315.65"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"339.31","1":"339.31"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"339.36","1":"339.36"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"353.37","1":"353.37"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"349.17","1":"349.17"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"349.65","1":"349.65"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"366.63","1":"366.63"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"375.24","1":"375.24"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"367.95","1":"367.95"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"356.81","1":"356.81"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"356.29","1":"356.29"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"363.69","1":"363.69"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"358.96","1":"358.96"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"360.64","1":"360.64"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"359.28","1":"359.28"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"360.89","1":"360.89"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"368.82","1":"368.82"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"391.68","1":"391.68"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"397.99","1":"397.99"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"392.41","1":"392.41"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"396.07","1":"396.07"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"398.93","1":"398.93"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"400.32","1":"400.32"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"401.61","1":"401.61"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"403.79","1":"403.79"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"404.05","1":"404.05"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"400.23","1":"400.23"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"402.79","1":"402.79"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"400.47","1":"400.47"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"408.54","1":"408.54"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"412.65","1":"412.65"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"411.71","1":"411.71"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"413.69","1":"413.69"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"416.73","1":"416.73"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"419.32","1":"419.32"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"408.78","1":"408.78"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"406.65","1":"406.65"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"403.34","1":"403.34"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"402.64","1":"402.64"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"398.18","1":"398.18"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"388.09","1":"388.09"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"396.42","1":"396.42"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"395.41","1":"395.41"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"403.34","1":"403.34"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"409.00","1":"409.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"404.90","1":"404.90"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"420.98","1":"420.98"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"425.75","1":"425.75"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"425.62","1":"425.62"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"426.56","1":"426.56"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"429.50","1":"429.50"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"431.79","1":"431.79"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"427.27","1":"427.27"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"428.28","1":"428.28"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"419.03","1":"419.03"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"414.11","1":"414.11"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"408.92","1":"408.92"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"410.49","1":"410.49"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"408.38","1":"408.38"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"408.35","1":"408.35"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"414.05","1":"414.05"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"414.63","1":"414.63"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"410.79","1":"410.79"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"407.03","1":"407.03"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"407.72","1":"407.72"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"419.81","1":"419.81"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"428.94","1":"428.94"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"426.00","1":"426.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"415.74","1":"415.74"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"423.11","1":"423.11"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"417.89","1":"417.89"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"412.39","1":"412.39"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"400.51","1":"400.51"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"409.12","1":"409.12"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"406.11","1":"406.11"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"406.42","1":"406.42"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"402.31","1":"402.31"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"398.67","1":"398.67"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"394.76","1":"394.76"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"398.45","1":"398.45"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"395.50","1":"395.50"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"400.09","1":"400.09"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"400.19","1":"400.19"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"399.49","1":"399.49"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"396.65","1":"396.65"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"394.47","1":"394.47"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"389.37","1":"389.37"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"404.57","1":"404.57"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"407.82","1":"407.82"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"399.82","1":"399.82"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"392.82","1":"392.82"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"387.32","1":"387.32"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"393.61","1":"393.61"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"397.80","1":"397.80"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"395.57","1":"395.57"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"399.33","1":"399.33"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"392.69","1":"392.69"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"391.71","1":"391.71"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"391.82","1":"391.82"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"387.29","1":"387.29"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"385.39","1":"385.39"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"382.59","1":"382.59"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"375.88","1":"375.88"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"373.17","1":"373.17"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"379.89","1":"379.89"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"379.20","1":"379.20"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"371.87","1":"371.87"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"367.03","1":"367.03"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"370.96","1":"370.96"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"362.95","1":"362.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"366.99","1":"366.99"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"376.35","1":"376.35"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"378.19","1":"378.19"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"379.22","1":"379.22"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"376.27","1":"376.27"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"376.02","1":"376.02"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"376.47","1":"376.47"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"374.74","1":"374.74"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"372.89","1":"372.89"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"367.00","1":"367.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"360.94","1":"360.94"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"359.68","1":"359.68"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"365.95","1":"365.95"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"351.23","1":"351.23"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"355.06","1":"355.06"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"355.29","1":"355.29"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"353.78","1":"353.78"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"352.31","1":"352.31"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"354.84","1":"354.84"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"364.03","1":"364.03"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"360.06","1":"360.06"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"363.27","1":"363.27"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"369.87","1":"369.87"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"366.91","1":"366.91"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"365.01","1":"365.01"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"365.34","1":"365.34"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"367.00","1":"367.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"364.92","1":"364.92"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"365.35","1":"365.35"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"366.03","1":"366.03"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"367.44","1":"367.44"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"370.35","1":"370.35"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"377.09","1":"377.09"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"376.90","1":"376.90"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"376.74","1":"376.74"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"378.02","1":"378.02"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"377.25","1":"377.25"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"377.72","1":"377.72"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"377.10","1":"377.10"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"377.18","1":"377.18"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"379.94","1":"379.94"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"388.18","1":"388.18"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"384.40","1":"384.40"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"389.76","1":"389.76"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"394.39","1":"394.39"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"400.88","1":"400.88"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"400.49","1":"400.49"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"402.00","1":"402.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"401.19","1":"401.19"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"401.27","1":"401.27"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"396.04","1":"396.04"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"394.41","1":"394.41"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"393.37","1":"393.37"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"393.86","1":"393.86"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"397.66","1":"397.66"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"398.57","1":"398.57"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"398.14","1":"398.14"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"401.81","1":"401.81"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"395.54","1":"395.54"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"396.77","1":"396.77"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"393.58","1":"393.58"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"392.56","1":"392.56"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"392.45","1":"392.45"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"395.36","1":"395.36"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"394.98","1":"394.98"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"388.68","1":"388.68"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"387.05","1":"387.05"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"385.83","1":"385.83"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"382.04","1":"382.04"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"385.00","1":"385.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"382.11","1":"382.11"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"382.76","1":"382.76"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"382.15","1":"382.15"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"380.47","1":"380.47"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"386.02","1":"386.02"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"391.33","1":"391.33"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"390.56","1":"390.56"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"389.89","1":"389.89"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"390.73","1":"390.73"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"391.43","1":"391.43"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"395.30","1":"395.30"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"395.67","1":"395.67"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"392.61","1":"392.61"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"394.35","1":"394.35"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"394.62","1":"394.62"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"392.79","1":"392.79"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"396.79","1":"396.79"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"397.43","1":"397.43"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"396.01","1":"396.01"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"396.42","1":"396.42"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"394.06","1":"394.06"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"395.52","1":"395.52"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"390.95","1":"390.95"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"388.94","1":"388.94"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"388.93","1":"388.93"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"388.72","1":"388.72"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"386.50","1":"386.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"382.30","1":"382.30"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"381.46","1":"381.46"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"388.27","1":"388.27"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"389.96","1":"389.96"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"389.55","1":"389.55"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"355.28","1":"355.28"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"355.20","1":"355.20"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"355.83","1":"355.83"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"356.01","1":"356.01"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"356.98","1":"356.98"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"357.49","1":"357.49"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"354.80","1":"354.80"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"355.75","1":"355.75"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"357.70","1":"357.70"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"357.88","1":"357.88"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"368.50","1":"368.50"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"367.26","1":"367.26"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"375.35","1":"375.35"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"372.80","1":"372.80"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"368.77","1":"368.77"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"370.57","1":"370.57"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"370.30","1":"370.30"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"367.00","1":"367.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"355.15","1":"355.15"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"355.60","1":"355.60"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"370.20","1":"370.20"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"375.99","1":"375.99"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"380.05","1":"380.05"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"385.51","1":"385.51"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"382.77","1":"382.77"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"384.50","1":"384.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"378.00","1":"378.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"381.11","1":"381.11"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"380.01","1":"380.01"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"382.75","1":"382.75"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"381.80","1":"381.80"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"378.80","1":"378.80"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"370.00","1":"370.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"376.69","1":"376.69"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"374.26","1":"374.26"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"374.50","1":"374.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"376.50","1":"376.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"380.76","1":"380.76"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"377.71","1":"377.71"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"371.56","1":"371.56"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"372.00","1":"372.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"372.64","1":"372.64"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"370.27","1":"370.27"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"369.02","1":"369.02"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"370.00","1":"370.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"362.61","1":"362.61"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"360.00","1":"360.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"354.00","1":"354.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"352.00","1":"352.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"348.00","1":"348.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"357.00","1":"357.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"343.65","1":"343.65"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"348.00","1":"348.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"336.70","1":"336.70"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"335.00","1":"335.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"345.09","1":"345.09"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"348.50","1":"348.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"348.50","1":"348.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"348.00","1":"348.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"345.50","1":"345.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"344.80","1":"344.80"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"347.50","1":"347.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"350.11","1":"350.11"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"348.00","1":"348.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"345.36","1":"345.36"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"347.00","1":"347.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"346.00","1":"346.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"346.20","1":"346.20"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"346.01","1":"346.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"346.02","1":"346.02"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"346.50","1":"346.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"352.00","1":"352.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"350.01","1":"350.01"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"349.92","1":"349.92"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"357.62","1":"357.62"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"361.50","1":"361.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"366.05","1":"366.05"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"372.00","1":"372.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"377.00","1":"377.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"384.00","1":"384.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"380.00","1":"380.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"379.70","1":"379.70"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"382.50","1":"382.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"384.02","1":"384.02"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"385.50","1":"385.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"387.24","1":"387.24"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"396.00","1":"396.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"390.00","1":"390.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"390.00","1":"390.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"388.00","1":"388.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"388.80","1":"388.80"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"385.38","1":"385.38"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"391.76","1":"391.76"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"393.00","1":"393.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"392.75","1":"392.75"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"393.20","1":"393.20"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"395.66","1":"395.66"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"398.00","1":"398.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"396.00","1":"396.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"389.25","1":"389.25"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"391.25","1":"391.25"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"390.78","1":"390.78"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"392.83","1":"392.83"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"370.40","1":"370.40"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"366.49","1":"366.49"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"363.05","1":"363.05"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"363.55","1":"363.55"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"366.30","1":"366.30"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"367.99","1":"367.99"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"368.68","1":"368.68"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"369.00","1":"369.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"371.64","1":"371.64"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"368.62","1":"368.62"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"365.52","1":"365.52"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"367.00","1":"367.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"370.62","1":"370.62"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"371.67","1":"371.67"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"381.37","1":"381.37"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"394.50","1":"394.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"388.95","1":"388.95"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"389.15","1":"389.15"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"390.67","1":"390.67"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"393.60","1":"393.60"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"386.75","1":"386.75"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"388.00","1":"388.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"388.12","1":"388.12"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"383.01","1":"383.01"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"381.05","1":"381.05"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"379.50","1":"379.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"377.00","1":"377.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"374.79","1":"374.79"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"375.00","1":"375.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"378.00","1":"378.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"374.49","1":"374.49"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"370.40","1":"370.40"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"373.60","1":"373.60"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"370.49","1":"370.49"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"374.10","1":"374.10"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"372.01","1":"372.01"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"371.79","1":"371.79"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"366.19","1":"366.19"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"370.32","1":"370.32"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"366.68","1":"366.68"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"375.01","1":"375.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"377.69","1":"377.69"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"376.60","1":"376.60"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"376.10","1":"376.10"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"378.29","1":"378.29"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"381.00","1":"381.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"385.37","1":"385.37"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"388.19","1":"388.19"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"385.50","1":"385.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"382.99","1":"382.99"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"387.01","1":"387.01"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"388.99","1":"388.99"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"381.96","1":"381.96"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"380.05","1":"380.05"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"378.25","1":"378.25"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"376.10","1":"376.10"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"372.00","1":"372.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"379.52","1":"379.52"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"376.00","1":"376.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"376.77","1":"376.77"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"387.89","1":"387.89"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"382.04","1":"382.04"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"383.85","1":"383.85"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"385.01","1":"385.01"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"382.00","1":"382.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"382.37","1":"382.37"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"378.00","1":"378.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"380.50","1":"380.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"385.00","1":"385.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"386.00","1":"386.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"388.30","1":"388.30"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"392.65","1":"392.65"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"400.10","1":"400.10"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"396.74","1":"396.74"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"395.00","1":"395.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"389.85","1":"389.85"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"388.26","1":"388.26"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"390.20","1":"390.20"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"395.09","1":"395.09"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"402.01","1":"402.01"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"405.60","1":"405.60"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"399.97","1":"399.97"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"406.16","1":"406.16"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"403.40","1":"403.40"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"411.11","1":"411.11"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"417.55","1":"417.55"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"416.38","1":"416.38"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"420.13","1":"420.13"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"414.62","1":"414.62"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"411.60","1":"411.60"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"389.60","1":"389.60"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"397.17","1":"397.17"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"402.00","1":"402.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"400.96","1":"400.96"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"405.81","1":"405.81"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"409.29","1":"409.29"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"404.15","1":"404.15"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"405.99","1":"405.99"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"400.12","1":"400.12"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"397.39","1":"397.39"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"396.47","1":"396.47"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"394.53","1":"394.53"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"394.27","1":"394.27"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"392.91","1":"392.91"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"381.38","1":"381.38"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"386.44","1":"386.44"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"373.78","1":"373.78"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"376.75","1":"376.75"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"375.88","1":"375.88"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"380.50","1":"380.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"379.21","1":"379.21"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"389.86","1":"389.86"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"390.49","1":"390.49"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"389.10","1":"389.10"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"390.81","1":"390.81"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"403.00","1":"403.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"402.00","1":"402.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"400.00","1":"400.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"407.13","1":"407.13"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"406.90","1":"406.90"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"416.31","1":"416.31"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"421.00","1":"421.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"421.79","1":"421.79"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"418.00","1":"418.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"418.73","1":"418.73"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"419.25","1":"419.25"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"423.88","1":"423.88"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"427.27","1":"427.27"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"427.53","1":"427.53"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"425.78","1":"425.78"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"427.00","1":"427.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"422.99","1":"422.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"418.61","1":"418.61"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"418.58","1":"418.58"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"414.82","1":"414.82"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"416.32","1":"416.32"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"414.98","1":"414.98"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"414.50","1":"414.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"412.00","1":"412.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"420.62","1":"420.62"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"376.45","1":"376.45"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"374.50","1":"374.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"372.76","1":"372.76"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"370.00","1":"370.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"363.80","1":"363.80"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"366.09","1":"366.09"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"362.29","1":"362.29"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"352.81","1":"352.81"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"347.66","1":"347.66"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"348.47","1":"348.47"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"341.95","1":"341.95"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"345.84","1":"345.84"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"343.21","1":"343.21"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"343.69","1":"343.69"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"349.12","1":"349.12"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"349.75","1":"349.75"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"350.00","1":"350.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"352.10","1":"352.10"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"360.11","1":"360.11"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"357.02","1":"357.02"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"359.06","1":"359.06"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"357.20","1":"357.20"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"364.13","1":"364.13"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"364.01","1":"364.01"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"364.00","1":"364.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"363.70","1":"363.70"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"370.00","1":"370.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"371.99","1":"371.99"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"374.00","1":"374.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"377.00","1":"377.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"377.41","1":"377.41"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"382.97","1":"382.97"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"384.00","1":"384.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"389.00","1":"389.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"383.44","1":"383.44"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"385.96","1":"385.96"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"396.57","1":"396.57"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"406.17","1":"406.17"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"411.00","1":"411.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"409.50","1":"409.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"412.49","1":"412.49"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"417.15","1":"417.15"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"418.46","1":"418.46"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"420.11","1":"420.11"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"413.08","1":"413.08"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"410.34","1":"410.34"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"411.20","1":"411.20"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"411.00","1":"411.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"414.61","1":"414.61"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"412.25","1":"412.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"414.62","1":"414.62"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"419.41","1":"419.41"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"415.67","1":"415.67"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"419.00","1":"419.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"409.90","1":"409.90"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"412.00","1":"412.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"420.35","1":"420.35"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"419.00","1":"419.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"418.50","1":"418.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"415.11","1":"415.11"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"418.21","1":"418.21"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"417.99","1":"417.99"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"413.57","1":"413.57"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"414.94","1":"414.94"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"414.18","1":"414.18"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"413.99","1":"413.99"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"411.12","1":"411.12"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"403.00","1":"403.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"403.51","1":"403.51"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"402.00","1":"402.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"396.00","1":"396.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"394.60","1":"394.60"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"398.99","1":"398.99"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"399.00","1":"399.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"406.46","1":"406.46"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"415.00","1":"415.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"402.62","1":"402.62"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"403.56","1":"403.56"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"392.85","1":"392.85"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"410.02","1":"410.02"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"408.54","1":"408.54"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"411.67","1":"411.67"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"414.19","1":"414.19"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"413.80","1":"413.80"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"415.00","1":"415.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"411.76","1":"411.76"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"406.25","1":"406.25"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"407.21","1":"407.21"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"405.61","1":"405.61"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"396.21","1":"396.21"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"404.99","1":"404.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"403.05","1":"403.05"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"398.20","1":"398.20"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"403.81","1":"403.81"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"404.71","1":"404.71"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"406.88","1":"406.88"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"411.00","1":"411.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"407.06","1":"407.06"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"414.90","1":"414.90"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"412.00","1":"412.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"415.98","1":"415.98"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"420.99","1":"420.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"444.49","1":"444.49"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"439.00","1":"439.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"453.99","1":"453.99"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"450.03","1":"450.03"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"442.19","1":"442.19"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"440.01","1":"440.01"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"445.00","1":"445.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"446.05","1":"446.05"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"440.88","1":"440.88"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"434.54","1":"434.54"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"439.99","1":"439.99"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"438.00","1":"438.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"436.39","1":"436.39"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"439.27","1":"439.27"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"438.00","1":"438.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"443.50","1":"443.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"429.82","1":"429.82"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"425.60","1":"425.60"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"451.00","1":"451.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"448.89","1":"448.89"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"446.00","1":"446.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"443.00","1":"443.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"443.00","1":"443.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"421.05","1":"421.05"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"420.00","1":"420.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"424.01","1":"424.01"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"422.10","1":"422.10"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"415.15","1":"415.15"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"398.00","1":"398.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"398.99","1":"398.99"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"390.30","1":"390.30"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"394.00","1":"394.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"395.87","1":"395.87"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"391.53","1":"391.53"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"389.33","1":"389.33"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"392.84","1":"392.84"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"395.99","1":"395.99"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"396.10","1":"396.10"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"398.00","1":"398.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"402.32","1":"402.32"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"397.95","1":"397.95"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"397.68","1":"397.68"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"399.70","1":"399.70"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"396.50","1":"396.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"396.10","1":"396.10"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"398.00","1":"398.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"402.16","1":"402.16"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"399.99","1":"399.99"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"398.69","1":"398.69"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"399.87","1":"399.87"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"402.99","1":"402.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"401.50","1":"401.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"401.42","1":"401.42"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"407.69","1":"407.69"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"409.23","1":"409.23"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"406.66","1":"406.66"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"406.50","1":"406.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"402.50","1":"402.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"403.10","1":"403.10"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"404.00","1":"404.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"401.68","1":"401.68"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"400.01","1":"400.01"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"408.00","1":"408.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"407.90","1":"407.90"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"415.41","1":"415.41"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"427.08","1":"427.08"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"418.19","1":"418.19"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"415.52","1":"415.52"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"421.32","1":"421.32"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"418.82","1":"418.82"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"417.74","1":"417.74"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"423.54","1":"423.54"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"422.27","1":"422.27"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"425.80","1":"425.80"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"431.56","1":"431.56"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"434.01","1":"434.01"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"435.00","1":"435.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"427.86","1":"427.86"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"424.19","1":"424.19"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"432.36","1":"432.36"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"433.00","1":"433.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"435.49","1":"435.49"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"419.07","1":"419.07"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"417.73","1":"417.73"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"418.01","1":"418.01"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"417.27","1":"417.27"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"416.83","1":"416.83"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"416.50","1":"416.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"415.18","1":"415.18"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"408.46","1":"408.46"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"411.08","1":"411.08"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"406.99","1":"406.99"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"406.95","1":"406.95"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"408.64","1":"408.64"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"409.07","1":"409.07"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"401.77","1":"401.77"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"418.66","1":"418.66"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"407.22","1":"407.22"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"404.85","1":"404.85"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"411.72","1":"411.72"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"417.83","1":"417.83"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"420.97","1":"420.97"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"421.06","1":"421.06"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"423.65","1":"423.65"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"423.38","1":"423.38"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"418.22","1":"418.22"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"418.14","1":"418.14"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"427.99","1":"427.99"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"428.63","1":"428.63"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"432.15","1":"432.15"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"437.18","1":"437.18"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"435.24","1":"435.24"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"438.45","1":"438.45"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"437.12","1":"437.12"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"441.00","1":"441.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"442.42","1":"442.42"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"445.99","1":"445.99"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"445.88","1":"445.88"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"447.00","1":"447.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"444.74","1":"444.74"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"444.86","1":"444.86"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"442.13","1":"442.13"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"444.48","1":"444.48"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"445.09","1":"445.09"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"452.91","1":"452.91"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"455.50","1":"455.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"445.80","1":"445.80"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"453.61","1":"453.61"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"450.07","1":"450.07"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"443.93","1":"443.93"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"443.52","1":"443.52"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"442.10","1":"442.10"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"451.95","1":"451.95"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"451.44","1":"451.44"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"455.84","1":"455.84"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"450.81","1":"450.81"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"449.82","1":"449.82"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"435.90","1":"435.90"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"446.37","1":"446.37"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"448.80","1":"448.80"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"447.05","1":"447.05"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"449.13","1":"449.13"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"447.93","1":"447.93"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"442.41","1":"442.41"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"435.08","1":"435.08"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"432.55","1":"432.55"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"431.44","1":"431.44"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"433.57","1":"433.57"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"434.44","1":"434.44"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"435.99","1":"435.99"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"435.25","1":"435.25"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"436.04","1":"436.04"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"437.67","1":"437.67"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"439.05","1":"439.05"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"439.60","1":"439.60"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"439.66","1":"439.66"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"439.49","1":"439.49"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"389.76","1":"389.76"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"398.42","1":"398.42"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"398.46","1":"398.46"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"397.07","1":"397.07"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"391.15","1":"391.15"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"387.84","1":"387.84"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"390.99","1":"390.99"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"393.10","1":"393.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"394.00","1":"394.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"396.00","1":"396.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"397.97","1":"397.97"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"400.50","1":"400.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"399.61","1":"399.61"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"401.00","1":"401.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"400.59","1":"400.59"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"404.99","1":"404.99"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"404.78","1":"404.78"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"403.69","1":"403.69"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"402.97","1":"402.97"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"403.96","1":"403.96"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"404.43","1":"404.43"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"406.45","1":"406.45"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"415.02","1":"415.02"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"413.90","1":"413.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"409.93","1":"409.93"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"412.85","1":"412.85"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"412.37","1":"412.37"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"420.06","1":"420.06"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"422.96","1":"422.96"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"426.61","1":"426.61"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"425.85","1":"425.85"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"423.20","1":"423.20"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"425.42","1":"425.42"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"423.08","1":"423.08"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"421.33","1":"421.33"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"420.71","1":"420.71"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"425.29","1":"425.29"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"425.06","1":"425.06"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"426.53","1":"426.53"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"432.35","1":"432.35"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"431.57","1":"431.57"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"435.62","1":"435.62"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"434.86","1":"434.86"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"433.38","1":"433.38"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"435.62","1":"435.62"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"444.03","1":"444.03"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"444.98","1":"444.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"440.88","1":"440.88"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"441.91","1":"441.91"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"438.80","1":"438.80"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"443.39","1":"443.39"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"449.38","1":"449.38"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"450.36","1":"450.36"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"451.57","1":"451.57"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"448.71","1":"448.71"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"438.31","1":"438.31"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"437.28","1":"437.28"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"436.76","1":"436.76"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"430.54","1":"430.54"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"408.58","1":"408.58"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"415.54","1":"415.54"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"419.09","1":"419.09"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"421.94","1":"421.94"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"437.02","1":"437.02"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"432.74","1":"432.74"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"430.62","1":"430.62"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"433.79","1":"433.79"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"431.55","1":"431.55"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"430.48","1":"430.48"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"429.93","1":"429.93"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"428.50","1":"428.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"429.98","1":"429.98"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"429.66","1":"429.66"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"429.18","1":"429.18"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"430.06","1":"430.06"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"432.45","1":"432.45"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"437.68","1":"437.68"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"437.51","1":"437.51"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"438.40","1":"438.40"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"437.98","1":"437.98"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"439.98","1":"439.98"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"440.09","1":"440.09"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"437.82","1":"437.82"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"437.66","1":"437.66"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"435.71","1":"435.71"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"437.57","1":"437.57"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"438.17","1":"438.17"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"438.06","1":"438.06"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"434.57","1":"434.57"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"436.98","1":"436.98"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"435.24","1":"435.24"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"429.39","1":"429.39"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"430.33","1":"430.33"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"441.16","1":"441.16"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"416.38","1":"416.38"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"408.42","1":"408.42"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"405.10","1":"405.10"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"404.26","1":"404.26"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"406.95","1":"406.95"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"408.00","1":"408.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"409.77","1":"409.77"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"420.15","1":"420.15"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"419.10","1":"419.10"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"420.65","1":"420.65"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"426.55","1":"426.55"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"428.75","1":"428.75"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"428.73","1":"428.73"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"425.00","1":"425.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"423.08","1":"423.08"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"426.86","1":"426.86"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"424.68","1":"424.68"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"425.00","1":"425.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"421.99","1":"421.99"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"420.51","1":"420.51"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"421.56","1":"421.56"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"419.40","1":"419.40"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"419.05","1":"419.05"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"425.12","1":"425.12"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"427.92","1":"427.92"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"427.56","1":"427.56"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"428.09","1":"428.09"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"430.00","1":"430.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"430.32","1":"430.32"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"430.94","1":"430.94"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"432.00","1":"432.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"432.07","1":"432.07"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"432.74","1":"432.74"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"433.90","1":"433.90"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"433.80","1":"433.80"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"435.18","1":"435.18"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"444.18","1":"444.18"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"448.12","1":"448.12"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"453.06","1":"453.06"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"452.30","1":"452.30"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"450.12","1":"450.12"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"450.07","1":"450.07"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"457.46","1":"457.46"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"456.79","1":"456.79"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"454.76","1":"454.76"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"459.48","1":"459.48"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"451.01","1":"451.01"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"446.57","1":"446.57"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"445.58","1":"445.58"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"447.28","1":"447.28"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"447.19","1":"447.19"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"448.37","1":"448.37"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"448.78","1":"448.78"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"447.44","1":"447.44"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"449.28","1":"449.28"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"449.71","1":"449.71"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"458.66","1":"458.66"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"493.06","1":"493.06"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"506.10","1":"506.10"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"501.29","1":"501.29"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"507.34","1":"507.34"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"507.53","1":"507.53"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"507.71","1":"507.71"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"497.14","1":"497.14"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"497.58","1":"497.58"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"494.74","1":"494.74"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"499.83","1":"499.83"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"497.90","1":"497.90"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"492.83","1":"492.83"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"491.59","1":"491.59"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"489.97","1":"489.97"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"492.95","1":"492.95"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"483.86","1":"483.86"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"479.41","1":"479.41"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"476.69","1":"476.69"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"475.97","1":"475.97"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"470.28","1":"470.28"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"461.31","1":"461.31"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"464.82","1":"464.82"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"481.67","1":"481.67"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"481.17","1":"481.17"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"492.91","1":"492.91"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"488.62","1":"488.62"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"485.55","1":"485.55"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"488.67","1":"488.67"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"489.78","1":"489.78"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"489.44","1":"489.44"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"489.94","1":"489.94"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"489.24","1":"489.24"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"494.46","1":"494.46"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"523.11","1":"523.11"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"521.88","1":"521.88"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"515.91","1":"515.91"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"524.55","1":"524.55"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"518.60","1":"518.60"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"519.42","1":"519.42"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"518.39","1":"518.39"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"540.70","1":"540.70"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"549.29","1":"549.29"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"549.50","1":"549.50"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"546.12","1":"546.12"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"547.37","1":"547.37"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"550.62","1":"550.62"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"553.37","1":"553.37"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"549.70","1":"549.70"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"575.08","1":"575.08"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"570.38","1":"570.38"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"559.22","1":"559.22"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"562.53","1":"562.53"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"566.82","1":"566.82"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"548.93","1":"548.93"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"553.22","1":"553.22"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"570.65","1":"570.65"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"570.68","1":"570.68"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"573.59","1":"573.59"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"581.38","1":"581.38"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"584.37","1":"584.37"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"595.94","1":"595.94"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"597.39","1":"597.39"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"598.15","1":"598.15"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"593.82","1":"593.82"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"593.61","1":"593.61"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"593.28","1":"593.28"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"594.36","1":"594.36"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"596.37","1":"596.37"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"592.81","1":"592.81"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"595.00","1":"595.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"593.75","1":"593.75"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"599.83","1":"599.83"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"600.37","1":"600.37"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"598.22","1":"598.22"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"587.93","1":"587.93"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"586.91","1":"586.91"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"582.78","1":"582.78"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"583.38","1":"583.38"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"589.01","1":"589.01"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"583.27","1":"583.27"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"585.40","1":"585.40"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"588.69","1":"588.69"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"587.70","1":"587.70"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"601.81","1":"601.81"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"611.38","1":"611.38"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"615.99","1":"615.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"619.25","1":"619.25"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"617.19","1":"617.19"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"618.57","1":"618.57"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"623.93","1":"623.93"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"623.40","1":"623.40"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"624.93","1":"624.93"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"617.37","1":"617.37"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"623.92","1":"623.92"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"630.91","1":"630.91"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"648.74","1":"648.74"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"677.93","1":"677.93"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"692.88","1":"692.88"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"607.26","1":"607.26"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"609.73","1":"609.73"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"608.20","1":"608.20"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"603.49","1":"603.49"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"610.61","1":"610.61"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"601.85","1":"601.85"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"587.74","1":"587.74"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"565.21","1":"565.21"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"559.00","1":"559.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"555.49","1":"555.49"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"551.03","1":"551.03"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"556.45","1":"556.45"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"555.41","1":"555.41"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"569.30","1":"569.30"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"572.17","1":"572.17"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"575.12","1":"575.12"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"573.28","1":"573.28"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"576.91","1":"576.91"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"576.00","1":"576.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"578.70","1":"578.70"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"578.31","1":"578.31"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"576.67","1":"576.67"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"580.05","1":"580.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"578.01","1":"578.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"571.33","1":"571.33"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"579.72","1":"579.72"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"577.83","1":"577.83"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"574.74","1":"574.74"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"579.89","1":"579.89"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"575.90","1":"575.90"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"572.98","1":"572.98"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"575.33","1":"575.33"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"574.41","1":"574.41"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"574.80","1":"574.80"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"556.99","1":"556.99"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"577.71","1":"577.71"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"579.29","1":"579.29"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"575.73","1":"575.73"},{"s_date":"Dec 02, 24","0":"Dec 02, 24","s_close":"578.85","1":"578.85"}]}