{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"341.33","1":"341.33"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"330.00","1":"330.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"322.00","1":"322.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"338.10","1":"338.10"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"350.79","1":"350.79"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"352.00","1":"352.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"345.00","1":"345.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"343.00","1":"343.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"344.83","1":"344.83"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"335.00","1":"335.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"320.00","1":"320.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"326.04","1":"326.04"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"324.99","1":"324.99"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"321.53","1":"321.53"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"320.13","1":"320.13"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"311.10","1":"311.10"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"313.50","1":"313.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"320.00","1":"320.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"317.69","1":"317.69"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"316.35","1":"316.35"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"300.54","1":"300.54"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"290.33","1":"290.33"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"301.21","1":"301.21"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"298.10","1":"298.10"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"303.22","1":"303.22"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"300.00","1":"300.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"298.01","1":"298.01"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"299.00","1":"299.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"300.98","1":"300.98"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"298.99","1":"298.99"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"304.42","1":"304.42"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"300.01","1":"300.01"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"300.01","1":"300.01"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"300.00","1":"300.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"0.00","1":"0.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"300.18","1":"300.18"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"300.00","1":"300.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"296.00","1":"296.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"285.00","1":"285.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"270.75","1":"270.75"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"277.00","1":"277.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"268.86","1":"268.86"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"270.00","1":"270.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"268.05","1":"268.05"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"274.88","1":"274.88"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"278.86","1":"278.86"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"275.00","1":"275.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"275.00","1":"275.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"275.64","1":"275.64"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"275.01","1":"275.01"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"280.00","1":"280.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"275.00","1":"275.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"279.98","1":"279.98"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"275.00","1":"275.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"277.00","1":"277.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"280.00","1":"280.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"280.00","1":"280.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"281.00","1":"281.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"280.00","1":"280.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"278.00","1":"278.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"275.21","1":"275.21"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"282.84","1":"282.84"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"280.00","1":"280.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"280.00","1":"280.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"282.00","1":"282.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"275.01","1":"275.01"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"275.00","1":"275.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"275.00","1":"275.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"263.12","1":"263.12"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"263.98","1":"263.98"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"260.00","1":"260.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"260.00","1":"260.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"247.00","1":"247.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"235.02","1":"235.02"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"226.51","1":"226.51"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"231.50","1":"231.50"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"235.00","1":"235.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"230.00","1":"230.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"235.00","1":"235.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"235.00","1":"235.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"238.50","1":"238.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"241.55","1":"241.55"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"241.55","1":"241.55"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"251.34","1":"251.34"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"262.99","1":"262.99"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"269.00","1":"269.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"265.00","1":"265.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"264.99","1":"264.99"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"260.00","1":"260.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"255.00","1":"255.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"255.00","1":"255.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"267.75","1":"267.75"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"259.93","1":"259.93"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"253.00","1":"253.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"248.91","1":"248.91"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"250.00","1":"250.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"253.47","1":"253.47"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"259.95","1":"259.95"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"250.17","1":"250.17"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"262.67","1":"262.67"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"275.80","1":"275.80"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"282.02","1":"282.02"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"275.33","1":"275.33"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"288.94","1":"288.94"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"301.72","1":"301.72"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"305.00","1":"305.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"308.00","1":"308.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"307.00","1":"307.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"315.02","1":"315.02"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"312.99","1":"312.99"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"321.34","1":"321.34"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"320.00","1":"320.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"312.75","1":"312.75"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"320.00","1":"320.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"321.25","1":"321.25"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"310.00","1":"310.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"318.00","1":"318.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"320.00","1":"320.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"315.00","1":"315.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"302.05","1":"302.05"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"307.78","1":"307.78"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"308.03","1":"308.03"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"304.01","1":"304.01"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"306.00","1":"306.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"310.50","1":"310.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"313.00","1":"313.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"313.00","1":"313.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"317.00","1":"317.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"314.00","1":"314.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"314.00","1":"314.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"315.00","1":"315.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"317.00","1":"317.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"315.00","1":"315.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"320.23","1":"320.23"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"314.40","1":"314.40"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"326.99","1":"326.99"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"329.33","1":"329.33"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"338.00","1":"338.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"333.00","1":"333.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"335.09","1":"335.09"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"343.26","1":"343.26"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"349.00","1":"349.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"353.48","1":"353.48"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"354.75","1":"354.75"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"350.00","1":"350.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"345.67","1":"345.67"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"350.00","1":"350.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"337.61","1":"337.61"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"339.74","1":"339.74"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"338.00","1":"338.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"336.00","1":"336.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"330.00","1":"330.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"331.00","1":"331.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"329.99","1":"329.99"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"325.00","1":"325.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"320.00","1":"320.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"317.00","1":"317.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"323.00","1":"323.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"323.00","1":"323.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"322.00","1":"322.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"320.00","1":"320.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"320.00","1":"320.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"304.00","1":"304.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"305.00","1":"305.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"308.00","1":"308.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"305.00","1":"305.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"310.00","1":"310.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"310.00","1":"310.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"310.00","1":"310.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"305.11","1":"305.11"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"305.00","1":"305.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"304.99","1":"304.99"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"290.90","1":"290.90"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"304.00","1":"304.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"309.00","1":"309.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"304.00","1":"304.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"301.25","1":"301.25"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"299.90","1":"299.90"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"300.00","1":"300.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"296.29","1":"296.29"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"295.00","1":"295.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"309.70","1":"309.70"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"305.00","1":"305.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"300.00","1":"300.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"300.05","1":"300.05"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"290.00","1":"290.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"300.00","1":"300.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"300.00","1":"300.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"302.00","1":"302.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"302.50","1":"302.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"304.00","1":"304.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"303.00","1":"303.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"303.55","1":"303.55"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"309.00","1":"309.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"306.50","1":"306.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"315.00","1":"315.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"320.00","1":"320.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"328.00","1":"328.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"330.00","1":"330.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"332.50","1":"332.50"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"330.00","1":"330.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"320.51","1":"320.51"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"320.00","1":"320.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"320.01","1":"320.01"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"316.01","1":"316.01"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"313.10","1":"313.10"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"316.00","1":"316.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"310.00","1":"310.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"305.00","1":"305.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"310.00","1":"310.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"316.00","1":"316.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"320.00","1":"320.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"314.00","1":"314.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"323.00","1":"323.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"323.00","1":"323.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"306.85","1":"306.85"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"293.26","1":"293.26"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"296.00","1":"296.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"309.79","1":"309.79"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"323.19","1":"323.19"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"320.00","1":"320.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"320.00","1":"320.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"334.98","1":"334.98"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"318.24","1":"318.24"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"302.33","1":"302.33"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"303.00","1":"303.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"304.00","1":"304.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"306.00","1":"306.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"305.00","1":"305.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"301.00","1":"301.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"300.00","1":"300.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"295.00","1":"295.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"300.06","1":"300.06"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"299.00","1":"299.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"290.00","1":"290.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"294.00","1":"294.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"280.00","1":"280.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"276.01","1":"276.01"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"262.21","1":"262.21"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"275.32","1":"275.32"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"275.80","1":"275.80"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"282.24","1":"282.24"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"294.99","1":"294.99"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"309.73","1":"309.73"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"325.21","1":"325.21"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"341.47","1":"341.47"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"339.78","1":"339.78"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"330.00","1":"330.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"336.00","1":"336.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"330.00","1":"330.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"340.11","1":"340.11"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"340.00","1":"340.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"342.01","1":"342.01"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"347.87","1":"347.87"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"364.68","1":"364.68"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"382.91","1":"382.91"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"399.52","1":"399.52"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"379.55","1":"379.55"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"360.58","1":"360.58"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"357.17","1":"357.17"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"373.08","1":"373.08"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"379.00","1":"379.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"387.45","1":"387.45"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"389.00","1":"389.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"385.00","1":"385.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"385.00","1":"385.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"385.00","1":"385.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"380.00","1":"380.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"390.04","1":"390.04"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"395.00","1":"395.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"380.01","1":"380.01"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"389.99","1":"389.99"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"380.00","1":"380.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"398.00","1":"398.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"382.00","1":"382.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"385.00","1":"385.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"380.00","1":"380.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"361.00","1":"361.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"379.05","1":"379.05"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"390.00","1":"390.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"384.99","1":"384.99"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"380.00","1":"380.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"379.99","1":"379.99"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"372.00","1":"372.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"365.01","1":"365.01"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"368.55","1":"368.55"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"377.25","1":"377.25"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"390.00","1":"390.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"389.90","1":"389.90"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"375.55","1":"375.55"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"360.00","1":"360.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"372.00","1":"372.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"373.00","1":"373.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"370.00","1":"370.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"375.00","1":"375.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"364.00","1":"364.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"369.99","1":"369.99"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"370.00","1":"370.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"370.00","1":"370.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"370.00","1":"370.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"365.26","1":"365.26"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"365.00","1":"365.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"365.00","1":"365.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"367.25","1":"367.25"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"369.67","1":"369.67"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"371.18","1":"371.18"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"380.53","1":"380.53"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"378.39","1":"378.39"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"381.21","1":"381.21"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"394.90","1":"394.90"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"383.03","1":"383.03"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"390.00","1":"390.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"385.99","1":"385.99"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"391.33","1":"391.33"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"400.00","1":"400.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"395.02","1":"395.02"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"386.00","1":"386.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"398.50","1":"398.50"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"404.75","1":"404.75"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"390.00","1":"390.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"389.00","1":"389.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"385.01","1":"385.01"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"399.90","1":"399.90"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"404.00","1":"404.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"410.07","1":"410.07"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"417.50","1":"417.50"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"418.85","1":"418.85"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"425.00","1":"425.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"425.00","1":"425.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"425.00","1":"425.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"416.00","1":"416.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"434.50","1":"434.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"441.00","1":"441.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"440.00","1":"440.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"440.00","1":"440.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"434.36","1":"434.36"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"435.01","1":"435.01"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"439.85","1":"439.85"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"435.00","1":"435.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"441.00","1":"441.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"448.00","1":"448.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"449.99","1":"449.99"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"445.00","1":"445.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"440.00","1":"440.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"440.00","1":"440.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"447.66","1":"447.66"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"449.99","1":"449.99"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"459.99","1":"459.99"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"454.99","1":"454.99"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"444.44","1":"444.44"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"439.98","1":"439.98"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"440.00","1":"440.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"443.00","1":"443.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"449.99","1":"449.99"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"430.00","1":"430.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"445.00","1":"445.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"430.00","1":"430.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"439.99","1":"439.99"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"439.00","1":"439.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"437.85","1":"437.85"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"445.00","1":"445.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"440.00","1":"440.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"441.00","1":"441.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"440.00","1":"440.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"444.00","1":"444.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"449.99","1":"449.99"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"450.00","1":"450.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"465.00","1":"465.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"468.00","1":"468.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"474.90","1":"474.90"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"464.71","1":"464.71"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"464.00","1":"464.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"474.18","1":"474.18"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"460.00","1":"460.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"464.98","1":"464.98"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"460.50","1":"460.50"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"465.00","1":"465.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"480.00","1":"480.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"504.00","1":"504.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"517.50","1":"517.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"530.00","1":"530.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"520.00","1":"520.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"539.01","1":"539.01"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"540.00","1":"540.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"535.00","1":"535.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"541.00","1":"541.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"550.00","1":"550.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"550.00","1":"550.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"559.99","1":"559.99"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"560.00","1":"560.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"540.01","1":"540.01"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"565.00","1":"565.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"550.00","1":"550.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"558.00","1":"558.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"550.00","1":"550.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"549.99","1":"549.99"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"559.50","1":"559.50"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"548.90","1":"548.90"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"548.85","1":"548.85"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"559.90","1":"559.90"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"531.91","1":"531.91"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"558.43","1":"558.43"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"586.35","1":"586.35"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"581.01","1":"581.01"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"575.00","1":"575.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"546.25","1":"546.25"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"570.00","1":"570.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"542.00","1":"542.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"548.99","1":"548.99"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"544.00","1":"544.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"527.46","1":"527.46"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"525.00","1":"525.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"524.99","1":"524.99"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"522.50","1":"522.50"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"532.47","1":"532.47"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"559.09","1":"559.09"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"561.61","1":"561.61"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"580.00","1":"580.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"579.43","1":"579.43"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"585.00","1":"585.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"614.25","1":"614.25"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"616.56","1":"616.56"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"605.48","1":"605.48"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"600.00","1":"600.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"575.51","1":"575.51"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"589.75","1":"589.75"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"578.82","1":"578.82"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"585.22","1":"585.22"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"570.00","1":"570.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"575.90","1":"575.90"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"570.00","1":"570.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"560.00","1":"560.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"549.16","1":"549.16"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"546.99","1":"546.99"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"555.00","1":"555.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"546.26","1":"546.26"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"544.52","1":"544.52"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"545.00","1":"545.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"549.99","1":"549.99"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"550.00","1":"550.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"544.99","1":"544.99"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"540.00","1":"540.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"540.00","1":"540.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"540.00","1":"540.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"534.90","1":"534.90"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"540.00","1":"540.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"534.99","1":"534.99"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"538.50","1":"538.50"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"514.60","1":"514.60"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"529.50","1":"529.50"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"519.99","1":"519.99"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"529.80","1":"529.80"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"511.00","1":"511.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"534.99","1":"534.99"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"534.99","1":"534.99"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"534.99","1":"534.99"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"533.90","1":"533.90"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"530.00","1":"530.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"529.40","1":"529.40"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"519.90","1":"519.90"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"514.30","1":"514.30"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"512.99","1":"512.99"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"500.00","1":"500.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"500.00","1":"500.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"510.00","1":"510.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"510.00","1":"510.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"498.00","1":"498.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"486.19","1":"486.19"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"490.00","1":"490.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"500.00","1":"500.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"502.00","1":"502.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"500.00","1":"500.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"510.00","1":"510.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"500.00","1":"500.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"500.00","1":"500.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"490.01","1":"490.01"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"490.01","1":"490.01"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"495.00","1":"495.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"505.00","1":"505.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"515.00","1":"515.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"519.00","1":"519.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"523.76","1":"523.76"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"549.94","1":"549.94"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"540.00","1":"540.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"540.00","1":"540.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"540.00","1":"540.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"540.00","1":"540.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"532.42","1":"532.42"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"523.15","1":"523.15"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"533.97","1":"533.97"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"525.64","1":"525.64"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"515.00","1":"515.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"501.00","1":"501.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"509.99","1":"509.99"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"475.00","1":"475.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"463.01","1":"463.01"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"442.64","1":"442.64"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"440.00","1":"440.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"455.00","1":"455.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"450.00","1":"450.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"450.00","1":"450.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"455.00","1":"455.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"432.50","1":"432.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"451.00","1":"451.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"452.00","1":"452.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"429.40","1":"429.40"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"410.00","1":"410.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"420.00","1":"420.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"399.00","1":"399.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"403.00","1":"403.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"423.00","1":"423.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"423.00","1":"423.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"401.85","1":"401.85"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"415.00","1":"415.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"394.25","1":"394.25"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"400.00","1":"400.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"380.00","1":"380.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"361.00","1":"361.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"361.00","1":"361.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"342.96","1":"342.96"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"360.10","1":"360.10"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"378.00","1":"378.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"380.00","1":"380.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"385.00","1":"385.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"370.00","1":"370.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"380.00","1":"380.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"361.00","1":"361.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"365.00","1":"365.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"350.00","1":"350.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"340.00","1":"340.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"357.00","1":"357.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"355.00","1":"355.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"356.00","1":"356.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"351.50","1":"351.50"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"350.00","1":"350.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"367.50","1":"367.50"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"370.00","1":"370.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"370.00","1":"370.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"351.50","1":"351.50"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"350.00","1":"350.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"350.00","1":"350.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"350.00","1":"350.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"332.51","1":"332.51"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"339.99","1":"339.99"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"326.51","1":"326.51"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"329.99","1":"329.99"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"345.00","1":"345.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"360.00","1":"360.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"378.00","1":"378.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"359.10","1":"359.10"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"355.00","1":"355.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"337.25","1":"337.25"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"354.00","1":"354.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"337.00","1":"337.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"340.00","1":"340.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"323.00","1":"323.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"339.00","1":"339.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"326.00","1":"326.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"342.00","1":"342.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"335.00","1":"335.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"328.76","1":"328.76"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"330.00","1":"330.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"325.00","1":"325.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"329.99","1":"329.99"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"330.00","1":"330.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"335.01","1":"335.01"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"335.00","1":"335.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"335.00","1":"335.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"339.50","1":"339.50"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"350.00","1":"350.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"355.00","1":"355.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"350.00","1":"350.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"360.00","1":"360.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"360.00","1":"360.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"360.00","1":"360.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"342.00","1":"342.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"342.00","1":"342.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"358.00","1":"358.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"340.10","1":"340.10"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"353.99","1":"353.99"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"345.00","1":"345.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"327.75","1":"327.75"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"335.00","1":"335.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"318.31","1":"318.31"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"329.95","1":"329.95"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"313.46","1":"313.46"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"313.80","1":"313.80"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"310.00","1":"310.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"294.60","1":"294.60"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"285.00","1":"285.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"275.90","1":"275.90"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"289.69","1":"289.69"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"304.05","1":"304.05"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"319.25","1":"319.25"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"335.21","1":"335.21"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"330.00","1":"330.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"329.97","1":"329.97"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"329.99","1":"329.99"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"329.99","1":"329.99"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"314.23","1":"314.23"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"298.52","1":"298.52"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"304.95","1":"304.95"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"289.74","1":"289.74"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"294.99","1":"294.99"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"293.99","1":"293.99"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"289.98","1":"289.98"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"287.49","1":"287.49"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"289.88","1":"289.88"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"289.98","1":"289.98"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"300.00","1":"300.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"300.00","1":"300.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"292.49","1":"292.49"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"294.98","1":"294.98"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"284.99","1":"284.99"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"274.89","1":"274.89"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"278.98","1":"278.98"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"285.00","1":"285.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"291.24","1":"291.24"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"298.32","1":"298.32"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"294.95","1":"294.95"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"294.95","1":"294.95"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"288.89","1":"288.89"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"288.85","1":"288.85"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"284.49","1":"284.49"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"284.99","1":"284.99"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"284.00","1":"284.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"279.99","1":"279.99"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"274.95","1":"274.95"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"265.00","1":"265.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"258.57","1":"258.57"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"269.99","1":"269.99"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"280.02","1":"280.02"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"269.99","1":"269.99"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"279.99","1":"279.99"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"289.25","1":"289.25"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"299.98","1":"299.98"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"0.00","1":"0.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"298.98","1":"298.98"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"284.04","1":"284.04"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"289.99","1":"289.99"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"299.99","1":"299.99"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"289.24","1":"289.24"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"280.00","1":"280.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"287.61","1":"287.61"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"290.14","1":"290.14"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"280.01","1":"280.01"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"284.85","1":"284.85"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"295.18","1":"295.18"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"305.00","1":"305.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"305.00","1":"305.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"289.75","1":"289.75"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"301.74","1":"301.74"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"286.66","1":"286.66"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"300.99","1":"300.99"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"303.24","1":"303.24"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"295.00","1":"295.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"303.62","1":"303.62"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"303.09","1":"303.09"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"287.97","1":"287.97"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"301.58","1":"301.58"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"313.49","1":"313.49"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"318.30","1":"318.30"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"314.89","1":"314.89"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"302.84","1":"302.84"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"316.32","1":"316.32"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"316.32","1":"316.32"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"300.51","1":"300.51"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"285.49","1":"285.49"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"271.22","1":"271.22"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"257.66","1":"257.66"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"244.78","1":"244.78"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"257.01","1":"257.01"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"269.64","1":"269.64"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"283.00","1":"283.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"273.25","1":"273.25"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"259.59","1":"259.59"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"272.56","1":"272.56"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"286.17","1":"286.17"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"292.17","1":"292.17"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"302.61","1":"302.61"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"315.00","1":"315.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"325.00","1":"325.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"325.00","1":"325.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"314.00","1":"314.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"298.30","1":"298.30"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"300.00","1":"300.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"300.00","1":"300.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"299.71","1":"299.71"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"284.74","1":"284.74"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"292.23","1":"292.23"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"285.00","1":"285.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"280.00","1":"280.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"289.33","1":"289.33"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"286.00","1":"286.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"289.91","1":"289.91"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"290.00","1":"290.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"290.00","1":"290.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"275.81","1":"275.81"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"262.04","1":"262.04"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"275.14","1":"275.14"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"288.13","1":"288.13"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"274.08","1":"274.08"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"279.90","1":"279.90"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"280.00","1":"280.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"290.03","1":"290.03"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"299.00","1":"299.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"303.20","1":"303.20"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"295.00","1":"295.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"300.00","1":"300.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"301.00","1":"301.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"306.09","1":"306.09"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"304.99","1":"304.99"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"319.00","1":"319.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"307.00","1":"307.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"300.00","1":"300.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"312.00","1":"312.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"320.00","1":"320.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"325.00","1":"325.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"330.00","1":"330.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"335.00","1":"335.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"337.10","1":"337.10"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"341.00","1":"341.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"349.89","1":"349.89"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"332.40","1":"332.40"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"335.00","1":"335.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"338.00","1":"338.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"329.80","1":"329.80"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"338.00","1":"338.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"338.00","1":"338.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"321.64","1":"321.64"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"330.00","1":"330.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"330.83","1":"330.83"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"337.90","1":"337.90"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"338.00","1":"338.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"350.00","1":"350.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"350.00","1":"350.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"355.00","1":"355.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"360.00","1":"360.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"353.50","1":"353.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"350.00","1":"350.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"350.11","1":"350.11"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"355.00","1":"355.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"350.00","1":"350.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"350.00","1":"350.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"340.00","1":"340.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"349.98","1":"349.98"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"335.00","1":"335.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"335.00","1":"335.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"348.88","1":"348.88"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"350.00","1":"350.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"329.01","1":"329.01"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"309.27","1":"309.27"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"289.17","1":"289.17"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"270.38","1":"270.38"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"270.00","1":"270.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"270.00","1":"270.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"260.00","1":"260.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"250.00","1":"250.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"250.00","1":"250.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"267.50","1":"267.50"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"286.15","1":"286.15"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"302.00","1":"302.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"299.00","1":"299.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"298.00","1":"298.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"279.97","1":"279.97"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"275.00","1":"275.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"270.00","1":"270.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"280.69","1":"280.69"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"287.34","1":"287.34"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"265.79","1":"265.79"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"252.00","1":"252.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"246.01","1":"246.01"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"246.01","1":"246.01"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"246.01","1":"246.01"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"264.46","1":"264.46"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"259.90","1":"259.90"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"259.90","1":"259.90"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"269.99","1":"269.99"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"260.00","1":"260.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"241.00","1":"241.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"241.00","1":"241.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"259.07","1":"259.07"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"255.00","1":"255.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"235.88","1":"235.88"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"230.00","1":"230.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"247.25","1":"247.25"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"265.70","1":"265.70"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"280.00","1":"280.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"259.00","1":"259.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"250.00","1":"250.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"257.00","1":"257.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"245.44","1":"245.44"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"249.50","1":"249.50"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"240.39","1":"240.39"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"239.00","1":"239.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"239.00","1":"239.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"234.00","1":"234.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"225.00","1":"225.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"212.55","1":"212.55"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"226.90","1":"226.90"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"227.27","1":"227.27"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"230.00","1":"230.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"230.00","1":"230.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"234.90","1":"234.90"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"224.20","1":"224.20"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"227.51","1":"227.51"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"230.00","1":"230.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"226.90","1":"226.90"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"227.00","1":"227.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"225.01","1":"225.01"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"225.01","1":"225.01"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"241.88","1":"241.88"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"243.19","1":"243.19"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"244.75","1":"244.75"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"244.00","1":"244.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"245.00","1":"245.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"226.63","1":"226.63"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"226.63","1":"226.63"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"236.44","1":"236.44"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"230.31","1":"230.31"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"230.32","1":"230.32"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"224.57","1":"224.57"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"228.00","1":"228.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"230.00","1":"230.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"228.05","1":"228.05"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"224.00","1":"224.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"224.01","1":"224.01"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"221.01","1":"221.01"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"217.61","1":"217.61"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"217.20","1":"217.20"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"217.00","1":"217.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"210.00","1":"210.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"223.83","1":"223.83"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"225.00","1":"225.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"225.00","1":"225.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"227.78","1":"227.78"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"228.75","1":"228.75"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"225.00","1":"225.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"228.86","1":"228.86"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"228.86","1":"228.86"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"230.76","1":"230.76"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"237.98","1":"237.98"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"239.00","1":"239.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"239.00","1":"239.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"231.54","1":"231.54"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"217.00","1":"217.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"233.00","1":"233.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"233.00","1":"233.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"237.49","1":"237.49"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"237.49","1":"237.49"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"233.50","1":"233.50"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"230.50","1":"230.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"225.00","1":"225.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"221.01","1":"221.01"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"220.00","1":"220.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"220.00","1":"220.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"220.00","1":"220.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"220.00","1":"220.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"220.00","1":"220.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"220.00","1":"220.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"225.99","1":"225.99"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"225.99","1":"225.99"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"225.99","1":"225.99"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"227.99","1":"227.99"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"232.75","1":"232.75"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"235.00","1":"235.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"230.00","1":"230.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"228.00","1":"228.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"228.33","1":"228.33"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"233.80","1":"233.80"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"228.01","1":"228.01"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"223.05","1":"223.05"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"230.00","1":"230.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"228.99","1":"228.99"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"230.00","1":"230.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"217.01","1":"217.01"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"232.00","1":"232.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"235.00","1":"235.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"222.00","1":"222.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"218.99","1":"218.99"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"216.14","1":"216.14"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"215.02","1":"215.02"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"228.65","1":"228.65"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"236.37","1":"236.37"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"232.00","1":"232.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"230.50","1":"230.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"231.21","1":"231.21"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"233.01","1":"233.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"229.00","1":"229.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"224.67","1":"224.67"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"225.56","1":"225.56"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"228.66","1":"228.66"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"226.33","1":"226.33"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"225.00","1":"225.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"221.99","1":"221.99"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"225.00","1":"225.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"225.00","1":"225.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"235.00","1":"235.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"235.00","1":"235.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"240.00","1":"240.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"232.50","1":"232.50"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"240.50","1":"240.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"235.00","1":"235.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"233.08","1":"233.08"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"233.08","1":"233.08"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"225.56","1":"225.56"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"230.00","1":"230.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"233.00","1":"233.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"225.00","1":"225.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"230.00","1":"230.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"232.69","1":"232.69"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"229.73","1":"229.73"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"232.00","1":"232.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"230.00","1":"230.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"220.00","1":"220.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"220.00","1":"220.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"220.00","1":"220.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"229.60","1":"229.60"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"229.60","1":"229.60"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"234.99","1":"234.99"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"217.81","1":"217.81"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"223.00","1":"223.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"224.00","1":"224.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"224.00","1":"224.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"220.01","1":"220.01"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"209.50","1":"209.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"225.21","1":"225.21"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"229.00","1":"229.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"230.00","1":"230.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"235.00","1":"235.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"225.00","1":"225.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"226.01","1":"226.01"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"226.01","1":"226.01"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"226.01","1":"226.01"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"226.01","1":"226.01"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"226.01","1":"226.01"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"226.01","1":"226.01"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"226.01","1":"226.01"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"231.28","1":"231.28"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"230.00","1":"230.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"226.06","1":"226.06"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"226.00","1":"226.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"229.99","1":"229.99"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"228.00","1":"228.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"230.00","1":"230.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"230.17","1":"230.17"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"235.00","1":"235.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"235.00","1":"235.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"225.20","1":"225.20"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"225.20","1":"225.20"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"230.50","1":"230.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"232.00","1":"232.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"233.98","1":"233.98"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"226.06","1":"226.06"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"223.00","1":"223.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"223.00","1":"223.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"221.01","1":"221.01"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"221.11","1":"221.11"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"220.00","1":"220.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"220.44","1":"220.44"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"225.87","1":"225.87"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"215.01","1":"215.01"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"215.01","1":"215.01"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"230.33","1":"230.33"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"239.98","1":"239.98"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"226.00","1":"226.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"220.33","1":"220.33"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"220.33","1":"220.33"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"220.33","1":"220.33"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"221.50","1":"221.50"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"210.00","1":"210.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"215.00","1":"215.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"216.00","1":"216.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"222.00","1":"222.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"222.00","1":"222.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"222.00","1":"222.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"225.00","1":"225.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"214.00","1":"214.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"214.00","1":"214.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"206.00","1":"206.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"190.60","1":"190.60"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"199.00","1":"199.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"207.00","1":"207.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"196.00","1":"196.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"207.00","1":"207.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"211.00","1":"211.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"195.18","1":"195.18"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"209.81","1":"209.81"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"209.00","1":"209.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"209.00","1":"209.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"193.46","1":"193.46"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"206.00","1":"206.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"207.96","1":"207.96"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"199.00","1":"199.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"214.46","1":"214.46"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"230.54","1":"230.54"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"247.83","1":"247.83"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"259.00","1":"259.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"278.00","1":"278.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"287.00","1":"287.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"252.11","1":"252.11"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"255.00","1":"255.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"255.00","1":"255.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"241.00","1":"241.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"235.00","1":"235.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"227.00","1":"227.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"224.99","1":"224.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"229.88","1":"229.88"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"227.01","1":"227.01"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"240.00","1":"240.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"243.00","1":"243.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"243.00","1":"243.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"244.98","1":"244.98"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"240.00","1":"240.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"235.20","1":"235.20"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"224.78","1":"224.78"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"210.38","1":"210.38"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"213.99","1":"213.99"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"217.00","1":"217.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"205.01","1":"205.01"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"200.00","1":"200.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"214.99","1":"214.99"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"224.50","1":"224.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"225.00","1":"225.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"211.01","1":"211.01"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"218.99","1":"218.99"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"205.01","1":"205.01"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"216.00","1":"216.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"215.99","1":"215.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"204.01","1":"204.01"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"205.01","1":"205.01"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"200.00","1":"200.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"216.08","1":"216.08"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"216.00","1":"216.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"225.00","1":"225.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"216.00","1":"216.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"210.00","1":"210.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"207.00","1":"207.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"193.00","1":"193.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"200.00","1":"200.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"195.00","1":"195.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"195.00","1":"195.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"200.00","1":"200.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"200.00","1":"200.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"215.00","1":"215.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"231.12","1":"231.12"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"248.45","1":"248.45"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"250.10","1":"250.10"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"247.99","1":"247.99"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"242.00","1":"242.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"240.00","1":"240.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"230.00","1":"230.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"239.00","1":"239.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"230.00","1":"230.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"226.00","1":"226.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"231.12","1":"231.12"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"236.50","1":"236.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"230.00","1":"230.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"247.00","1":"247.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"235.00","1":"235.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"240.00","1":"240.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"235.00","1":"235.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"240.00","1":"240.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"227.99","1":"227.99"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"229.99","1":"229.99"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"225.01","1":"225.01"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"230.00","1":"230.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"230.00","1":"230.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"234.00","1":"234.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"235.00","1":"235.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"235.00","1":"235.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"236.00","1":"236.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"236.00","1":"236.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"241.00","1":"241.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"240.00","1":"240.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"240.00","1":"240.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"245.00","1":"245.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"245.00","1":"245.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"250.00","1":"250.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"245.02","1":"245.02"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"250.00","1":"250.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"252.49","1":"252.49"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"253.00","1":"253.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"245.00","1":"245.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"250.00","1":"250.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"250.00","1":"250.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"255.00","1":"255.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"260.00","1":"260.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"260.00","1":"260.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"260.00","1":"260.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"279.50","1":"279.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"290.00","1":"290.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"311.75","1":"311.75"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"335.13","1":"335.13"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"360.26","1":"360.26"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"387.27","1":"387.27"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"416.31","1":"416.31"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"447.53","1":"447.53"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"414.00","1":"414.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"382.95","1":"382.95"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"354.23","1":"354.23"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"351.00","1":"351.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"370.00","1":"370.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"370.00","1":"370.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"380.00","1":"380.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"395.00","1":"395.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"424.00","1":"424.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"423.00","1":"423.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"432.00","1":"432.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"420.00","1":"420.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"445.00","1":"445.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"444.00","1":"444.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"450.00","1":"450.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"417.00","1":"417.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"415.00","1":"415.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"417.00","1":"417.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"445.00","1":"445.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"444.00","1":"444.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"448.00","1":"448.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"452.00","1":"452.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"426.00","1":"426.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"447.20","1":"447.20"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"444.00","1":"444.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"420.00","1":"420.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"435.75","1":"435.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"410.00","1":"410.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"412.00","1":"412.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"400.00","1":"400.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"420.00","1":"420.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"391.05","1":"391.05"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"392.00","1":"392.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"392.00","1":"392.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"403.00","1":"403.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"400.00","1":"400.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"415.00","1":"415.00"},{"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":"420.00","1":"420.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"435.28","1":"435.28"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"438.00","1":"438.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"406.00","1":"406.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"419.00","1":"419.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"407.00","1":"407.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"409.90","1":"409.90"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"390.00","1":"390.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"367.06","1":"367.06"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"369.99","1":"369.99"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"360.00","1":"360.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"384.90","1":"384.90"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"356.60","1":"356.60"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"329.86","1":"329.86"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"379.00","1":"379.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"350.59","1":"350.59"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"361.90","1":"361.90"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"334.77","1":"334.77"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"317.01","1":"317.01"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"317.50","1":"317.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"295.50","1":"295.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"310.00","1":"310.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"333.20","1":"333.20"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"358.19","1":"358.19"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"331.33","1":"331.33"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"356.17","1":"356.17"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"382.79","1":"382.79"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"356.00","1":"356.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"375.00","1":"375.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"375.00","1":"375.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"375.00","1":"375.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"384.00","1":"384.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"354.00","1":"354.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"355.00","1":"355.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"358.00","1":"358.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"358.00","1":"358.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"331.15","1":"331.15"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"330.00","1":"330.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"325.00","1":"325.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"330.00","1":"330.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"325.00","1":"325.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"335.00","1":"335.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"354.00","1":"354.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"379.00","1":"379.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"404.00","1":"404.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"370.00","1":"370.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"396.79","1":"396.79"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"400.10","1":"400.10"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"372.58","1":"372.58"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"369.90","1":"369.90"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"350.00","1":"350.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"376.25","1":"376.25"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"350.50","1":"350.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"376.25","1":"376.25"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"375.00","1":"375.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"375.00","1":"375.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"370.00","1":"370.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"360.10","1":"360.10"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"385.00","1":"385.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"408.00","1":"408.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"379.00","1":"379.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"378.12","1":"378.12"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"389.00","1":"389.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"375.00","1":"375.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"370.15","1":"370.15"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"353.40","1":"353.40"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"374.99","1":"374.99"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"374.99","1":"374.99"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"375.00","1":"375.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"375.00","1":"375.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"330.00","1":"330.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"374.00","1":"374.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"365.00","1":"365.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"388.75","1":"388.75"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"347.64","1":"347.64"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"325.00","1":"325.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"332.00","1":"332.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"338.00","1":"338.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"330.00","1":"330.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"342.00","1":"342.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"342.00","1":"342.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"341.00","1":"341.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"341.00","1":"341.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"359.78","1":"359.78"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"335.00","1":"335.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"340.00","1":"340.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"350.00","1":"350.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"350.00","1":"350.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"350.00","1":"350.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"350.00","1":"350.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"350.05","1":"350.05"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"374.00","1":"374.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"347.50","1":"347.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"364.99","1":"364.99"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"390.00","1":"390.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"395.00","1":"395.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"386.86","1":"386.86"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"386.00","1":"386.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"386.00","1":"386.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"384.92","1":"384.92"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"380.00","1":"380.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"361.67","1":"361.67"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"365.00","1":"365.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"360.00","1":"360.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"386.80","1":"386.80"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"376.00","1":"376.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"399.00","1":"399.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"412.52","1":"412.52"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"418.00","1":"418.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"449.35","1":"449.35"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"483.04","1":"483.04"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"479.95","1":"479.95"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"450.02","1":"450.02"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"431.10","1":"431.10"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"440.00","1":"440.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"458.00","1":"458.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"451.50","1":"451.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"434.51","1":"434.51"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"434.00","1":"434.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"415.00","1":"415.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"439.90","1":"439.90"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"440.00","1":"440.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"440.00","1":"440.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"450.00","1":"450.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"475.00","1":"475.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"456.05","1":"456.05"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"452.00","1":"452.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"452.00","1":"452.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"421.15","1":"421.15"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"424.24","1":"424.24"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"400.01","1":"400.01"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"420.00","1":"420.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"395.51","1":"395.51"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"414.14","1":"414.14"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"443.00","1":"443.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"446.50","1":"446.50"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"425.00","1":"425.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"440.00","1":"440.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"415.05","1":"415.05"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"424.95","1":"424.95"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"432.00","1":"432.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"439.00","1":"439.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"418.10","1":"418.10"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"419.30","1":"419.30"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"450.75","1":"450.75"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"450.00","1":"450.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"450.00","1":"450.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"450.00","1":"450.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"450.00","1":"450.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"467.50","1":"467.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"452.00","1":"452.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"459.99","1":"459.99"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"450.20","1":"450.20"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"450.65","1":"450.65"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"447.16","1":"447.16"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"450.00","1":"450.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"440.00","1":"440.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"440.00","1":"440.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"440.00","1":"440.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"455.00","1":"455.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"455.00","1":"455.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"450.09","1":"450.09"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"450.10","1":"450.10"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"460.00","1":"460.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"455.19","1":"455.19"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"470.00","1":"470.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"468.10","1":"468.10"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"484.38","1":"484.38"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"484.38","1":"484.38"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"466.25","1":"466.25"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"459.75","1":"459.75"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"475.43","1":"475.43"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"462.09","1":"462.09"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"470.39","1":"470.39"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"471.70","1":"471.70"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"479.93","1":"479.93"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"470.00","1":"470.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"467.35","1":"467.35"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"477.68","1":"477.68"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"462.07","1":"462.07"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"465.30","1":"465.30"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"460.19","1":"460.19"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"475.00","1":"475.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"465.00","1":"465.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"469.00","1":"469.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"506.52","1":"506.52"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"508.24","1":"508.24"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"521.03","1":"521.03"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"487.62","1":"487.62"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"485.75","1":"485.75"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"489.37","1":"489.37"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"488.09","1":"488.09"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"504.05","1":"504.05"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"499.93","1":"499.93"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"499.12","1":"499.12"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"506.00","1":"506.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"510.41","1":"510.41"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"515.00","1":"515.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"509.95","1":"509.95"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"507.00","1":"507.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"481.22","1":"481.22"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"486.79","1":"486.79"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"500.39","1":"500.39"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"500.39","1":"500.39"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"501.46","1":"501.46"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"504.90","1":"504.90"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"504.90","1":"504.90"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"502.85","1":"502.85"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"513.72","1":"513.72"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"516.53","1":"516.53"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"502.32","1":"502.32"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"510.00","1":"510.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"509.63","1":"509.63"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"509.03","1":"509.03"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"527.43","1":"527.43"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"518.48","1":"518.48"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"544.99","1":"544.99"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"544.99","1":"544.99"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"547.64","1":"547.64"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"549.29","1":"549.29"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"549.29","1":"549.29"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"514.25","1":"514.25"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"528.89","1":"528.89"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"502.27","1":"502.27"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"505.14","1":"505.14"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"500.65","1":"500.65"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"511.25","1":"511.25"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"485.47","1":"485.47"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"515.53","1":"515.53"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"523.11","1":"523.11"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"516.00","1":"516.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"491.43","1":"491.43"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"515.88","1":"515.88"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"509.93","1":"509.93"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"496.78","1":"496.78"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"484.32","1":"484.32"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"505.00","1":"505.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"504.86","1":"504.86"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"494.00","1":"494.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"478.54","1":"478.54"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"509.47","1":"509.47"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"509.47","1":"509.47"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"509.47","1":"509.47"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"509.47","1":"509.47"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"509.47","1":"509.47"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"515.00","1":"515.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"520.00","1":"520.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"520.00","1":"520.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"520.00","1":"520.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"515.00","1":"515.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"515.00","1":"515.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"520.00","1":"520.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"531.99","1":"531.99"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"501.74","1":"501.74"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"501.74","1":"501.74"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"500.22","1":"500.22"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"501.16","1":"501.16"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"501.16","1":"501.16"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"504.86","1":"504.86"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"504.79","1":"504.79"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"500.07","1":"500.07"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"500.07","1":"500.07"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"506.94","1":"506.94"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"506.94","1":"506.94"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"504.92","1":"504.92"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"504.92","1":"504.92"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"499.43","1":"499.43"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"519.00","1":"519.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"519.00","1":"519.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"516.33","1":"516.33"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"516.33","1":"516.33"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"514.24","1":"514.24"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"525.39","1":"525.39"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"525.83","1":"525.83"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"526.59","1":"526.59"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"526.59","1":"526.59"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"571.20","1":"571.20"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"588.82","1":"588.82"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"588.82","1":"588.82"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"580.16","1":"580.16"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"588.00","1":"588.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"570.00","1":"570.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"560.02","1":"560.02"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"575.41","1":"575.41"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"575.00","1":"575.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"580.33","1":"580.33"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"583.00","1":"583.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"585.71","1":"585.71"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"574.98","1":"574.98"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"575.00","1":"575.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"575.29","1":"575.29"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"588.32","1":"588.32"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"598.20","1":"598.20"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"585.51","1":"585.51"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"585.51","1":"585.51"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"575.28","1":"575.28"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"595.99","1":"595.99"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"590.00","1":"590.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"590.00","1":"590.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"585.05","1":"585.05"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"580.72","1":"580.72"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"590.73","1":"590.73"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"585.08","1":"585.08"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"587.84","1":"587.84"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"589.00","1":"589.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"599.00","1":"599.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"592.00","1":"592.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"599.00","1":"599.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"586.56","1":"586.56"}]}