{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"98.01","1":"98.01"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"95.81","1":"95.81"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"95.00","1":"95.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"99.75","1":"99.75"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"99.75","1":"99.75"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"99.50","1":"99.50"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"95.03","1":"95.03"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"92.52","1":"92.52"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"87.90","1":"87.90"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"88.00","1":"88.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"85.00","1":"85.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"84.00","1":"84.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"83.23","1":"83.23"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"81.82","1":"81.82"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"85.72","1":"85.72"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"90.00","1":"90.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"89.00","1":"89.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"87.75","1":"87.75"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"91.64","1":"91.64"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"87.19","1":"87.19"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"86.48","1":"86.48"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"88.42","1":"88.42"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"89.75","1":"89.75"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"91.91","1":"91.91"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"88.55","1":"88.55"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"86.72","1":"86.72"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"91.05","1":"91.05"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"92.25","1":"92.25"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"91.51","1":"91.51"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"91.11","1":"91.11"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"88.20","1":"88.20"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"92.61","1":"92.61"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"91.26","1":"91.26"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"89.08","1":"89.08"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"93.53","1":"93.53"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"98.20","1":"98.20"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"95.40","1":"95.40"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"95.40","1":"95.40"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"95.00","1":"95.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"99.75","1":"99.75"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"104.43","1":"104.43"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"107.50","1":"107.50"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"109.95","1":"109.95"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"107.02","1":"107.02"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"107.00","1":"107.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"107.50","1":"107.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"106.12","1":"106.12"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"105.30","1":"105.30"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"105.00","1":"105.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"104.00","1":"104.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"104.71","1":"104.71"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"104.71","1":"104.71"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"106.36","1":"106.36"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"105.57","1":"105.57"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"110.84","1":"110.84"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"116.38","1":"116.38"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"134.68","1":"134.68"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"141.41","1":"141.41"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"148.48","1":"148.48"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"155.90","1":"155.90"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"163.69","1":"163.69"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"171.34","1":"171.34"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"179.90","1":"179.90"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"188.89","1":"188.89"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"179.45","1":"179.45"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"175.87","1":"175.87"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"167.13","1":"167.13"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"165.02","1":"165.02"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"159.03","1":"159.03"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"159.03","1":"159.03"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"153.67","1":"153.67"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"146.61","1":"146.61"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"141.98","1":"141.98"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"141.62","1":"141.62"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"140.05","1":"140.05"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"133.05","1":"133.05"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"139.70","1":"139.70"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"146.33","1":"146.33"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"143.46","1":"143.46"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"149.75","1":"149.75"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"157.23","1":"157.23"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"165.09","1":"165.09"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"173.34","1":"173.34"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"182.00","1":"182.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"178.00","1":"178.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"174.00","1":"174.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"176.57","1":"176.57"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"178.98","1":"178.98"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"178.37","1":"178.37"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"183.37","1":"183.37"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"182.92","1":"182.92"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"184.00","1":"184.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"186.77","1":"186.77"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"192.09","1":"192.09"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"190.05","1":"190.05"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"185.80","1":"185.80"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"182.73","1":"182.73"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"183.78","1":"183.78"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"182.79","1":"182.79"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"178.33","1":"178.33"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"172.55","1":"172.55"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"174.02","1":"174.02"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"166.55","1":"166.55"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"170.00","1":"170.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"177.65","1":"177.65"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"175.67","1":"175.67"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"170.50","1":"170.50"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"176.00","1":"176.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"173.00","1":"173.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"164.50","1":"164.50"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"164.38","1":"164.38"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"161.01","1":"161.01"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"157.70","1":"157.70"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"165.29","1":"165.29"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"165.29","1":"165.29"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"168.90","1":"168.90"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"162.64","1":"162.64"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"155.77","1":"155.77"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"161.00","1":"161.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"160.00","1":"160.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"165.08","1":"165.08"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"172.99","1":"172.99"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"172.95","1":"172.95"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"173.00","1":"173.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"170.83","1":"170.83"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"164.39","1":"164.39"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"164.39","1":"164.39"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"169.97","1":"169.97"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"171.00","1":"171.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"170.60","1":"170.60"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"170.00","1":"170.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"166.00","1":"166.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"174.30","1":"174.30"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"183.01","1":"183.01"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"188.60","1":"188.60"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"195.94","1":"195.94"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"200.99","1":"200.99"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"211.01","1":"211.01"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"221.56","1":"221.56"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"232.63","1":"232.63"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"244.26","1":"244.26"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"256.47","1":"256.47"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"269.29","1":"269.29"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"270.98","1":"270.98"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"258.94","1":"258.94"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"250.27","1":"250.27"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"246.84","1":"246.84"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"239.50","1":"239.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"227.53","1":"227.53"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"226.73","1":"226.73"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"230.81","1":"230.81"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"229.24","1":"229.24"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"229.00","1":"229.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"223.36","1":"223.36"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"234.52","1":"234.52"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"246.24","1":"246.24"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"258.55","1":"258.55"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"271.27","1":"271.27"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"273.96","1":"273.96"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"268.67","1":"268.67"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"263.10","1":"263.10"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"251.87","1":"251.87"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"252.07","1":"252.07"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"264.61","1":"264.61"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"260.40","1":"260.40"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"260.00","1":"260.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"252.38","1":"252.38"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"247.91","1":"247.91"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"235.96","1":"235.96"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"247.75","1":"247.75"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"260.13","1":"260.13"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"272.40","1":"272.40"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"269.31","1":"269.31"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"262.97","1":"262.97"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"258.90","1":"258.90"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"259.99","1":"259.99"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"257.00","1":"257.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"250.68","1":"250.68"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"253.98","1":"253.98"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"252.98","1":"252.98"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"255.87","1":"255.87"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"255.00","1":"255.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"250.00","1":"250.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"260.25","1":"260.25"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"256.43","1":"256.43"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"255.00","1":"255.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"261.00","1":"261.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"269.68","1":"269.68"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"256.20","1":"256.20"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"249.60","1":"249.60"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"243.50","1":"243.50"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"231.34","1":"231.34"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"234.35","1":"234.35"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"233.60","1":"233.60"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"236.53","1":"236.53"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"238.00","1":"238.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"249.90","1":"249.90"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"241.50","1":"241.50"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"250.00","1":"250.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"254.99","1":"254.99"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"246.51","1":"246.51"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"241.69","1":"241.69"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"235.50","1":"235.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"244.00","1":"244.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"248.85","1":"248.85"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"261.29","1":"261.29"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"264.20","1":"264.20"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"251.50","1":"251.50"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"250.22","1":"250.22"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"251.00","1":"251.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"255.62","1":"255.62"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"259.90","1":"259.90"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"257.00","1":"257.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"259.50","1":"259.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"260.00","1":"260.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"267.90","1":"267.90"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"261.28","1":"261.28"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"270.00","1":"270.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"270.00","1":"270.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"270.00","1":"270.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"270.00","1":"270.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"267.90","1":"267.90"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"264.55","1":"264.55"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"267.99","1":"267.99"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"269.00","1":"269.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"260.00","1":"260.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"259.00","1":"259.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"261.21","1":"261.21"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"264.00","1":"264.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"262.55","1":"262.55"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"250.00","1":"250.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"245.01","1":"245.01"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"251.90","1":"251.90"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"252.25","1":"252.25"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"250.00","1":"250.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"245.00","1":"245.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"249.98","1":"249.98"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"249.08","1":"249.08"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"250.00","1":"250.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"250.00","1":"250.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"250.00","1":"250.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"240.02","1":"240.02"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"251.75","1":"251.75"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"251.75","1":"251.75"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"250.00","1":"250.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"241.60","1":"241.60"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"248.50","1":"248.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"247.99","1":"247.99"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"245.33","1":"245.33"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"241.00","1":"241.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"240.00","1":"240.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"239.99","1":"239.99"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"228.00","1":"228.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"220.00","1":"220.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"220.00","1":"220.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"225.00","1":"225.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"225.00","1":"225.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"231.05","1":"231.05"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"240.00","1":"240.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"240.00","1":"240.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"240.00","1":"240.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"240.07","1":"240.07"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"231.00","1":"231.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"230.00","1":"230.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"221.50","1":"221.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"222.33","1":"222.33"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"225.00","1":"225.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"225.00","1":"225.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"225.00","1":"225.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"226.00","1":"226.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"224.67","1":"224.67"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"230.01","1":"230.01"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"225.00","1":"225.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"215.01","1":"215.01"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"219.99","1":"219.99"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"220.50","1":"220.50"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"220.35","1":"220.35"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"220.00","1":"220.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"209.00","1":"209.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"208.53","1":"208.53"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"207.69","1":"207.69"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"206.50","1":"206.50"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"210.00","1":"210.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"207.63","1":"207.63"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"206.85","1":"206.85"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"200.12","1":"200.12"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"202.25","1":"202.25"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"200.52","1":"200.52"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"202.26","1":"202.26"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"212.35","1":"212.35"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"222.96","1":"222.96"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"223.79","1":"223.79"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"234.97","1":"234.97"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"240.03","1":"240.03"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"252.03","1":"252.03"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"255.10","1":"255.10"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"264.98","1":"264.98"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"264.99","1":"264.99"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"265.00","1":"265.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"266.00","1":"266.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"265.00","1":"265.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"265.00","1":"265.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"265.00","1":"265.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"269.87","1":"269.87"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"265.00","1":"265.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"270.00","1":"270.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"269.99","1":"269.99"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"256.65","1":"256.65"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"269.43","1":"269.43"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"255.99","1":"255.99"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"250.00","1":"250.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"250.04","1":"250.04"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"259.99","1":"259.99"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"265.00","1":"265.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"260.00","1":"260.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"269.99","1":"269.99"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"283.48","1":"283.48"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"292.28","1":"292.28"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"286.43","1":"286.43"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"287.00","1":"287.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"287.50","1":"287.50"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"280.00","1":"280.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"266.26","1":"266.26"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"277.90","1":"277.90"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"278.40","1":"278.40"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"273.67","1":"273.67"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"269.60","1":"269.60"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"280.00","1":"280.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"267.00","1":"267.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"278.00","1":"278.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"265.16","1":"265.16"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"274.40","1":"274.40"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"275.00","1":"275.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"270.00","1":"270.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"274.00","1":"274.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"274.35","1":"274.35"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"273.48","1":"273.48"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"273.69","1":"273.69"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"269.99","1":"269.99"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"265.50","1":"265.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"269.99","1":"269.99"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"270.50","1":"270.50"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"262.00","1":"262.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"252.10","1":"252.10"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"255.40","1":"255.40"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"255.40","1":"255.40"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"267.00","1":"267.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"274.98","1":"274.98"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"286.00","1":"286.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"273.07","1":"273.07"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"268.00","1":"268.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"278.50","1":"278.50"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"279.90","1":"279.90"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"265.91","1":"265.91"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"260.00","1":"260.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"258.00","1":"258.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"270.00","1":"270.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"265.00","1":"265.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"269.00","1":"269.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"269.55","1":"269.55"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"268.00","1":"268.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"265.00","1":"265.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"269.00","1":"269.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"269.25","1":"269.25"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"273.00","1":"273.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"270.00","1":"270.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"283.50","1":"283.50"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"297.67","1":"297.67"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"312.55","1":"312.55"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"328.17","1":"328.17"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"327.00","1":"327.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"334.99","1":"334.99"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"334.60","1":"334.60"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"337.29","1":"337.29"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"346.00","1":"346.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"338.00","1":"338.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"338.00","1":"338.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"340.00","1":"340.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"335.00","1":"335.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"340.00","1":"340.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"338.29","1":"338.29"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"336.00","1":"336.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"338.00","1":"338.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"349.00","1":"349.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"340.00","1":"340.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"345.00","1":"345.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"328.50","1":"328.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"325.00","1":"325.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"325.10","1":"325.10"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"329.00","1":"329.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"339.99","1":"339.99"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"343.50","1":"343.50"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"349.90","1":"349.90"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"342.00","1":"342.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"350.14","1":"350.14"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"359.00","1":"359.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"341.05","1":"341.05"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"337.87","1":"337.87"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"350.05","1":"350.05"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"346.15","1":"346.15"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"345.84","1":"345.84"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"343.00","1":"343.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"349.50","1":"349.50"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"349.50","1":"349.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"348.00","1":"348.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"335.44","1":"335.44"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"330.00","1":"330.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"330.00","1":"330.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"319.00","1":"319.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"315.21","1":"315.21"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"311.01","1":"311.01"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"325.90","1":"325.90"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"330.00","1":"330.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"325.00","1":"325.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"335.00","1":"335.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"321.00","1":"321.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"315.80","1":"315.80"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"317.00","1":"317.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"325.00","1":"325.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"339.00","1":"339.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"322.06","1":"322.06"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"330.00","1":"330.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"325.00","1":"325.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"315.00","1":"315.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"315.00","1":"315.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"311.05","1":"311.05"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"326.60","1":"326.60"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"325.00","1":"325.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"328.00","1":"328.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"334.89","1":"334.89"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"330.01","1":"330.01"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"330.00","1":"330.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"320.91","1":"320.91"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"320.00","1":"320.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"330.00","1":"330.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"317.00","1":"317.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"320.00","1":"320.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"325.00","1":"325.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"313.00","1":"313.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"320.00","1":"320.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"308.00","1":"308.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"315.00","1":"315.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"328.98","1":"328.98"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"331.00","1":"331.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"321.00","1":"321.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"322.00","1":"322.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"328.00","1":"328.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"330.00","1":"330.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"330.00","1":"330.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"330.00","1":"330.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"330.00","1":"330.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"330.00","1":"330.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"330.25","1":"330.25"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"329.00","1":"329.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"330.01","1":"330.01"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"330.00","1":"330.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"314.50","1":"314.50"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"301.50","1":"301.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"316.57","1":"316.57"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"325.00","1":"325.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"325.00","1":"325.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"330.00","1":"330.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"329.00","1":"329.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"330.00","1":"330.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"325.00","1":"325.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"325.00","1":"325.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"315.00","1":"315.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"328.04","1":"328.04"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"327.15","1":"327.15"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"320.00","1":"320.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"321.00","1":"321.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"320.48","1":"320.48"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"330.00","1":"330.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"334.00","1":"334.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"330.20","1":"330.20"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"345.00","1":"345.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"360.92","1":"360.92"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"377.00","1":"377.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"382.00","1":"382.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"384.00","1":"384.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"386.00","1":"386.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"375.00","1":"375.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"369.90","1":"369.90"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"359.00","1":"359.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"370.06","1":"370.06"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"356.84","1":"356.84"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"345.00","1":"345.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"327.75","1":"327.75"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"340.00","1":"340.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"325.00","1":"325.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"325.00","1":"325.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"323.00","1":"323.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"323.00","1":"323.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"339.15","1":"339.15"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"356.00","1":"356.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"373.80","1":"373.80"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"355.12","1":"355.12"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"341.51","1":"341.51"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"358.58","1":"358.58"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"370.00","1":"370.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"380.99","1":"380.99"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"361.95","1":"361.95"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"361.00","1":"361.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"350.00","1":"350.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"349.00","1":"349.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"366.00","1":"366.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"366.00","1":"366.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"349.24","1":"349.24"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"331.78","1":"331.78"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"347.85","1":"347.85"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"330.46","1":"330.46"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"313.94","1":"313.94"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"320.00","1":"320.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"320.00","1":"320.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"320.00","1":"320.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"320.00","1":"320.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"310.00","1":"310.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"310.00","1":"310.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"310.00","1":"310.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"310.00","1":"310.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"310.00","1":"310.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"295.00","1":"295.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"281.00","1":"281.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"285.00","1":"285.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"299.25","1":"299.25"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"306.00","1":"306.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"306.00","1":"306.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"305.00","1":"305.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"295.91","1":"295.91"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"285.00","1":"285.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"285.00","1":"285.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"275.00","1":"275.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"280.00","1":"280.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"266.00","1":"266.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"266.00","1":"266.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"260.00","1":"260.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"260.00","1":"260.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"260.00","1":"260.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"273.00","1":"273.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"273.00","1":"273.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"273.00","1":"273.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"247.00","1":"247.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"247.00","1":"247.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"250.00","1":"250.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"233.70","1":"233.70"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"233.70","1":"233.70"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"224.00","1":"224.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"224.00","1":"224.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"214.00","1":"214.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"215.00","1":"215.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"215.00","1":"215.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"221.82","1":"221.82"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"221.82","1":"221.82"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"221.82","1":"221.82"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"210.73","1":"210.73"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"214.00","1":"214.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"205.00","1":"205.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"215.25","1":"215.25"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"215.25","1":"215.25"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"225.50","1":"225.50"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"235.00","1":"235.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"235.00","1":"235.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"246.50","1":"246.50"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"254.98","1":"254.98"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"245.00","1":"245.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"232.75","1":"232.75"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"230.00","1":"230.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"235.00","1":"235.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"244.00","1":"244.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"240.00","1":"240.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"234.00","1":"234.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"245.60","1":"245.60"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"255.00","1":"255.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"267.75","1":"267.75"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"281.13","1":"281.13"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"285.00","1":"285.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"280.00","1":"280.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"270.00","1":"270.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"257.00","1":"257.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"258.00","1":"258.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"258.01","1":"258.01"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"260.00","1":"260.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"248.50","1":"248.50"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"251.01","1":"251.01"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"250.01","1":"250.01"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"251.10","1":"251.10"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"250.01","1":"250.01"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"251.00","1":"251.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"263.39","1":"263.39"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"276.55","1":"276.55"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"281.98","1":"281.98"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"269.00","1":"269.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"257.03","1":"257.03"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"250.01","1":"250.01"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"251.00","1":"251.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"256.00","1":"256.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"268.79","1":"268.79"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"258.67","1":"258.67"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"271.60","1":"271.60"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"267.98","1":"267.98"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"265.00","1":"265.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"274.99","1":"274.99"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"261.25","1":"261.25"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"248.19","1":"248.19"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"260.59","1":"260.59"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"255.01","1":"255.01"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"264.00","1":"264.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"255.12","1":"255.12"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"246.00","1":"246.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"258.30","1":"258.30"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"251.01","1":"251.01"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"252.00","1":"252.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"264.60","1":"264.60"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"277.83","1":"277.83"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"270.00","1":"270.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"283.50","1":"283.50"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"269.33","1":"269.33"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"257.21","1":"257.21"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"258.00","1":"258.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"260.00","1":"260.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"269.97","1":"269.97"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"283.46","1":"283.46"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"296.99","1":"296.99"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"289.99","1":"289.99"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"297.49","1":"297.49"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"282.62","1":"282.62"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"270.01","1":"270.01"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"256.55","1":"256.55"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"269.37","1":"269.37"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"279.49","1":"279.49"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"289.99","1":"289.99"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"275.50","1":"275.50"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"287.98","1":"287.98"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"294.99","1":"294.99"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"269.31","1":"269.31"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"281.35","1":"281.35"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"267.29","1":"267.29"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"279.99","1":"279.99"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"287.98","1":"287.98"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"273.59","1":"273.59"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"262.00","1":"262.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"274.00","1":"274.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"278.00","1":"278.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"264.10","1":"264.10"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"250.95","1":"250.95"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"263.49","1":"263.49"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"275.99","1":"275.99"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"262.20","1":"262.20"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"250.00","1":"250.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"262.50","1":"262.50"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"250.00","1":"250.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"250.00","1":"250.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"250.00","1":"250.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"238.00","1":"238.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"226.10","1":"226.10"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"214.80","1":"214.80"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"204.06","1":"204.06"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"193.86","1":"193.86"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"184.17","1":"184.17"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"184.17","1":"184.17"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"184.17","1":"184.17"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"193.37","1":"193.37"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"203.00","1":"203.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"210.00","1":"210.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"200.00","1":"200.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"190.51","1":"190.51"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"190.51","1":"190.51"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"200.03","1":"200.03"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"210.02","1":"210.02"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"201.12","1":"201.12"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"211.00","1":"211.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"211.00","1":"211.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"221.49","1":"221.49"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"228.96","1":"228.96"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"234.97","1":"234.97"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"234.99","1":"234.99"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"223.25","1":"223.25"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"230.00","1":"230.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"218.50","1":"218.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"209.01","1":"209.01"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"215.33","1":"215.33"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"211.00","1":"211.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"221.49","1":"221.49"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"229.94","1":"229.94"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"238.99","1":"238.99"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"227.06","1":"227.06"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"215.71","1":"215.71"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"205.00","1":"205.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"205.00","1":"205.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"210.00","1":"210.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"220.50","1":"220.50"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"229.99","1":"229.99"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"229.89","1":"229.89"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"218.40","1":"218.40"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"226.99","1":"226.99"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"226.99","1":"226.99"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"234.32","1":"234.32"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"222.61","1":"222.61"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"212.01","1":"212.01"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"219.99","1":"219.99"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"230.98","1":"230.98"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"219.44","1":"219.44"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"208.99","1":"208.99"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"208.99","1":"208.99"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"204.01","1":"204.01"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"208.00","1":"208.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"210.00","1":"210.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"217.99","1":"217.99"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"209.58","1":"209.58"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"211.77","1":"211.77"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"201.25","1":"201.25"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"201.25","1":"201.25"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"209.73","1":"209.73"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"209.48","1":"209.48"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"200.37","1":"200.37"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"209.88","1":"209.88"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"200.06","1":"200.06"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"200.06","1":"200.06"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"200.06","1":"200.06"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"200.00","1":"200.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"200.70","1":"200.70"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"200.00","1":"200.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"201.50","1":"201.50"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"197.00","1":"197.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"191.15","1":"191.15"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"195.00","1":"195.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"190.00","1":"190.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"199.28","1":"199.28"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"209.23","1":"209.23"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"209.23","1":"209.23"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"198.77","1":"198.77"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"198.77","1":"198.77"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"202.40","1":"202.40"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"200.47","1":"200.47"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"210.48","1":"210.48"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"219.99","1":"219.99"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"221.50","1":"221.50"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"209.95","1":"209.95"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"213.99","1":"213.99"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"219.99","1":"219.99"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"218.00","1":"218.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"219.99","1":"219.99"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"209.99","1":"209.99"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"201.79","1":"201.79"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"201.79","1":"201.79"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"199.86","1":"199.86"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"199.86","1":"199.86"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"199.70","1":"199.70"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"199.70","1":"199.70"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"199.70","1":"199.70"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"199.70","1":"199.70"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"182.78","1":"182.78"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"188.99","1":"188.99"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"179.55","1":"179.55"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"188.51","1":"188.51"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"187.69","1":"187.69"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"194.99","1":"194.99"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"194.99","1":"194.99"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"199.98","1":"199.98"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"199.98","1":"199.98"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"189.99","1":"189.99"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"184.99","1":"184.99"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"190.00","1":"190.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"189.94","1":"189.94"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"180.45","1":"180.45"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"179.98","1":"179.98"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"181.35","1":"181.35"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"182.84","1":"182.84"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"179.98","1":"179.98"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"183.99","1":"183.99"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"186.00","1":"186.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"185.99","1":"185.99"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"182.89","1":"182.89"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"173.91","1":"173.91"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"169.91","1":"169.91"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"169.91","1":"169.91"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"163.01","1":"163.01"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"155.43","1":"155.43"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"148.01","1":"148.01"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"148.02","1":"148.02"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"149.01","1":"149.01"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"142.01","1":"142.01"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"142.01","1":"142.01"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"149.11","1":"149.11"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"153.78","1":"153.78"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"161.46","1":"161.46"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"159.26","1":"159.26"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"156.53","1":"156.53"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"152.10","1":"152.10"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"158.85","1":"158.85"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"166.72","1":"166.72"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"174.89","1":"174.89"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"166.58","1":"166.58"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"162.50","1":"162.50"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"168.84","1":"168.84"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"168.44","1":"168.44"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"174.94","1":"174.94"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"174.01","1":"174.01"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"175.00","1":"175.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"177.98","1":"177.98"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"180.00","1":"180.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"171.00","1":"171.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"163.11","1":"163.11"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"155.21","1":"155.21"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"162.97","1":"162.97"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"171.00","1":"171.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"170.07","1":"170.07"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"170.00","1":"170.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"170.00","1":"170.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"170.00","1":"170.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"170.00","1":"170.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"170.00","1":"170.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"173.00","1":"173.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"173.00","1":"173.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"171.50","1":"171.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"176.00","1":"176.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"184.40","1":"184.40"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"184.40","1":"184.40"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"184.40","1":"184.40"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"193.62","1":"193.62"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"193.62","1":"193.62"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"193.62","1":"193.62"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"183.94","1":"183.94"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"175.25","1":"175.25"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"182.01","1":"182.01"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"182.01","1":"182.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"180.00","1":"180.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"176.70","1":"176.70"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"181.20","1":"181.20"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"185.00","1":"185.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"180.00","1":"180.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"169.21","1":"169.21"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"162.09","1":"162.09"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"154.29","1":"154.29"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"160.00","1":"160.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"169.60","1":"169.60"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"169.60","1":"169.60"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"169.60","1":"169.60"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"179.99","1":"179.99"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"168.30","1":"168.30"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"157.37","1":"157.37"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"158.01","1":"158.01"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"158.01","1":"158.01"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"147.01","1":"147.01"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"147.01","1":"147.01"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"136.82","1":"136.82"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"146.39","1":"146.39"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"156.62","1":"156.62"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"167.00","1":"167.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"174.99","1":"174.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"161.87","1":"161.87"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"174.00","1":"174.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"186.98","1":"186.98"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"186.98","1":"186.98"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"171.99","1":"171.99"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"159.55","1":"159.55"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"147.63","1":"147.63"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"140.01","1":"140.01"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"136.36","1":"136.36"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"146.26","1":"146.26"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"136.01","1":"136.01"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"139.36","1":"139.36"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"135.10","1":"135.10"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"137.01","1":"137.01"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"135.20","1":"135.20"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"145.29","1":"145.29"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"156.00","1":"156.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"167.13","1":"167.13"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"166.00","1":"166.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"166.33","1":"166.33"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"177.99","1":"177.99"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"164.65","1":"164.65"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"155.07","1":"155.07"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"150.00","1":"150.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"160.00","1":"160.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"154.02","1":"154.02"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"154.02","1":"154.02"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"146.52","1":"146.52"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"157.50","1":"157.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"168.99","1":"168.99"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"161.00","1":"161.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"166.00","1":"166.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"171.00","1":"171.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"163.50","1":"163.50"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"166.17","1":"166.17"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"166.17","1":"166.17"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"166.00","1":"166.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"174.99","1":"174.99"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"179.99","1":"179.99"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"167.01","1":"167.01"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"157.23","1":"157.23"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"150.34","1":"150.34"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"152.00","1":"152.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"154.25","1":"154.25"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"147.11","1":"147.11"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"140.02","1":"140.02"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"147.98","1":"147.98"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"159.02","1":"159.02"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"170.94","1":"170.94"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"159.06","1":"159.06"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"158.50","1":"158.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"153.25","1":"153.25"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"150.62","1":"150.62"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"150.62","1":"150.62"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"151.00","1":"151.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"157.00","1":"157.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"167.88","1":"167.88"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"159.32","1":"159.32"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"160.00","1":"160.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"156.10","1":"156.10"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"156.01","1":"156.01"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"165.59","1":"165.59"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"166.50","1":"166.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"166.50","1":"166.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"161.34","1":"161.34"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"168.50","1":"168.50"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"163.75","1":"163.75"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"160.51","1":"160.51"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"161.13","1":"161.13"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"163.23","1":"163.23"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"167.50","1":"167.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"158.04","1":"158.04"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"158.08","1":"158.08"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"154.00","1":"154.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"151.50","1":"151.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"155.00","1":"155.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"160.00","1":"160.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"160.00","1":"160.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"160.00","1":"160.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"160.01","1":"160.01"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"160.01","1":"160.01"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"160.01","1":"160.01"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"160.00","1":"160.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"160.00","1":"160.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"161.39","1":"161.39"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"165.85","1":"165.85"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"162.75","1":"162.75"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"163.50","1":"163.50"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"161.99","1":"161.99"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"155.00","1":"155.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"156.00","1":"156.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"150.00","1":"150.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"148.80","1":"148.80"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"150.00","1":"150.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"149.99","1":"149.99"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"146.75","1":"146.75"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"146.75","1":"146.75"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"135.75","1":"135.75"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"125.60","1":"125.60"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"122.67","1":"122.67"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"131.87","1":"131.87"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"139.62","1":"139.62"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"140.00","1":"140.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"136.00","1":"136.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"131.18","1":"131.18"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"130.00","1":"130.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"131.00","1":"131.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"129.01","1":"129.01"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"133.95","1":"133.95"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"133.73","1":"133.73"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"134.48","1":"134.48"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"133.95","1":"133.95"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"134.95","1":"134.95"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"136.50","1":"136.50"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"146.34","1":"146.34"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"142.02","1":"142.02"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"143.89","1":"143.89"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"134.01","1":"134.01"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"141.25","1":"141.25"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"139.49","1":"139.49"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"139.99","1":"139.99"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"138.69","1":"138.69"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"138.69","1":"138.69"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"139.40","1":"139.40"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"136.25","1":"136.25"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"140.00","1":"140.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"139.00","1":"139.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"134.00","1":"134.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"139.60","1":"139.60"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"139.99","1":"139.99"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"131.17","1":"131.17"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"131.17","1":"131.17"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"131.17","1":"131.17"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"139.00","1":"139.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"149.42","1":"149.42"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"160.62","1":"160.62"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"172.66","1":"172.66"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"185.60","1":"185.60"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"199.52","1":"199.52"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"197.08","1":"197.08"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"193.00","1":"193.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"206.39","1":"206.39"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"200.92","1":"200.92"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"208.00","1":"208.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"198.37","1":"198.37"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"198.00","1":"198.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"196.00","1":"196.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"195.22","1":"195.22"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"204.00","1":"204.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"189.56","1":"189.56"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"189.56","1":"189.56"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"189.56","1":"189.56"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"189.56","1":"189.56"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"189.56","1":"189.56"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"190.50","1":"190.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"190.50","1":"190.50"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"184.00","1":"184.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"179.95","1":"179.95"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"193.44","1":"193.44"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"187.83","1":"187.83"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"201.91","1":"201.91"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"217.05","1":"217.05"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"233.32","1":"233.32"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"225.34","1":"225.34"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"236.88","1":"236.88"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"243.67","1":"243.67"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"227.00","1":"227.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"231.33","1":"231.33"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"231.33","1":"231.33"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"248.67","1":"248.67"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"265.69","1":"265.69"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"281.10","1":"281.10"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"279.15","1":"279.15"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"258.68","1":"258.68"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"270.00","1":"270.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"270.72","1":"270.72"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"283.06","1":"283.06"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"280.00","1":"280.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"279.98","1":"279.98"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"280.00","1":"280.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"265.00","1":"265.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"265.01","1":"265.01"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"256.03","1":"256.03"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"264.95","1":"264.95"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"269.76","1":"269.76"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"269.99","1":"269.99"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"251.90","1":"251.90"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"240.00","1":"240.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"251.97","1":"251.97"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"247.50","1":"247.50"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"255.00","1":"255.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"255.00","1":"255.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"274.00","1":"274.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"266.00","1":"266.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"248.08","1":"248.08"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"248.08","1":"248.08"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"232.50","1":"232.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"215.09","1":"215.09"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"220.00","1":"220.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"220.00","1":"220.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"203.50","1":"203.50"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"203.50","1":"203.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"205.00","1":"205.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"202.70","1":"202.70"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"202.70","1":"202.70"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"213.00","1":"213.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"200.00","1":"200.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"199.17","1":"199.17"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"200.00","1":"200.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"200.25","1":"200.25"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"200.00","1":"200.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"200.00","1":"200.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"208.00","1":"208.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"210.00","1":"210.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"225.75","1":"225.75"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"242.68","1":"242.68"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"260.88","1":"260.88"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"280.44","1":"280.44"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"276.00","1":"276.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"275.00","1":"275.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"260.00","1":"260.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"278.00","1":"278.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"286.00","1":"286.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"284.00","1":"284.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"270.00","1":"270.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"250.02","1":"250.02"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"240.03","1":"240.03"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"240.03","1":"240.03"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"249.10","1":"249.10"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"231.37","1":"231.37"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"224.33","1":"224.33"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"229.30","1":"229.30"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"245.50","1":"245.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"228.25","1":"228.25"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"229.75","1":"229.75"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"227.50","1":"227.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"227.50","1":"227.50"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"235.00","1":"235.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"235.00","1":"235.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"227.05","1":"227.05"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"220.00","1":"220.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"220.00","1":"220.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"220.00","1":"220.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"205.50","1":"205.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"204.25","1":"204.25"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"201.67","1":"201.67"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"213.60","1":"213.60"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"219.99","1":"219.99"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"226.00","1":"226.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"210.00","1":"210.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"210.00","1":"210.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"210.00","1":"210.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"207.50","1":"207.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"203.00","1":"203.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"200.33","1":"200.33"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"185.31","1":"185.31"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"189.84","1":"189.84"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"201.80","1":"201.80"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"216.50","1":"216.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"196.68","1":"196.68"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"202.20","1":"202.20"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"188.00","1":"188.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"194.99","1":"194.99"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"174.07","1":"174.07"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"180.00","1":"180.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"182.00","1":"182.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"182.00","1":"182.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"172.05","1":"172.05"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"180.00","1":"180.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"180.00","1":"180.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"185.00","1":"185.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"180.48","1":"180.48"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"180.00","1":"180.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"180.11","1":"180.11"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"166.50","1":"166.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"164.00","1":"164.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"166.53","1":"166.53"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"154.05","1":"154.05"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"167.90","1":"167.90"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"166.90","1":"166.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"147.00","1":"147.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"157.75","1":"157.75"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"146.02","1":"146.02"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"156.97","1":"156.97"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"154.90","1":"154.90"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"138.01","1":"138.01"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"138.00","1":"138.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"148.35","1":"148.35"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"158.99","1":"158.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"147.10","1":"147.10"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"168.99","1":"168.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"163.98","1":"163.98"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"167.89","1":"167.89"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"175.00","1":"175.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"175.74","1":"175.74"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"182.00","1":"182.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"163.00","1":"163.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"159.00","1":"159.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"171.95","1":"171.95"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"155.01","1":"155.01"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"153.00","1":"153.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"145.21","1":"145.21"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"139.00","1":"139.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"149.42","1":"149.42"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"159.99","1":"159.99"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"168.99","1":"168.99"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"179.50","1":"179.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"178.50","1":"178.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"168.90","1":"168.90"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"169.99","1":"169.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"163.00","1":"163.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"155.01","1":"155.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"143.45","1":"143.45"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"154.20","1":"154.20"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"179.99","1":"179.99"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"182.90","1":"182.90"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"186.89","1":"186.89"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"169.70","1":"169.70"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"182.42","1":"182.42"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"170.03","1":"170.03"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"163.50","1":"163.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"159.20","1":"159.20"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"154.00","1":"154.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"148.25","1":"148.25"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"159.36","1":"159.36"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"171.31","1":"171.31"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"179.99","1":"179.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"174.00","1":"174.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"179.99","1":"179.99"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"185.99","1":"185.99"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"178.00","1":"178.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"172.00","1":"172.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"172.97","1":"172.97"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"172.84","1":"172.84"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"166.33","1":"166.33"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"154.26","1":"154.26"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"161.52","1":"161.52"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"155.01","1":"155.01"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"156.00","1":"156.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"155.00","1":"155.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"155.01","1":"155.01"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"155.00","1":"155.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"155.90","1":"155.90"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"156.50","1":"156.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"160.00","1":"160.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"166.60","1":"166.60"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"161.00","1":"161.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"159.00","1":"159.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"172.90","1":"172.90"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"160.12","1":"160.12"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"155.00","1":"155.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"165.00","1":"165.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"161.00","1":"161.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"160.00","1":"160.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"169.84","1":"169.84"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"160.51","1":"160.51"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"150.60","1":"150.60"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"159.00","1":"159.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"162.45","1":"162.45"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"158.50","1":"158.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"153.00","1":"153.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"143.50","1":"143.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"145.00","1":"145.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"141.11","1":"141.11"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"151.25","1":"151.25"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"159.97","1":"159.97"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"160.00","1":"160.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"168.90","1":"168.90"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"158.10","1":"158.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"157.85","1":"157.85"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"147.01","1":"147.01"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"150.90","1":"150.90"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"149.50","1":"149.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"155.73","1":"155.73"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"149.00","1":"149.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"150.00","1":"150.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"150.00","1":"150.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"149.50","1":"149.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"148.00","1":"148.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"144.99","1":"144.99"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"142.00","1":"142.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"143.15","1":"143.15"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"143.00","1":"143.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"142.50","1":"142.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"145.55","1":"145.55"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"146.28","1":"146.28"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"127.40","1":"127.40"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"125.00","1":"125.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"128.90","1":"128.90"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"128.90","1":"128.90"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"125.00","1":"125.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"126.00","1":"126.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"125.00","1":"125.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"128.90","1":"128.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"125.00","1":"125.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"118.01","1":"118.01"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"117.00","1":"117.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"114.00","1":"114.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"115.00","1":"115.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"118.00","1":"118.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"115.00","1":"115.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"114.01","1":"114.01"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"118.99","1":"118.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"120.00","1":"120.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"115.00","1":"115.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"114.00","1":"114.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"114.00","1":"114.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"121.48","1":"121.48"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"123.70","1":"123.70"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"115.00","1":"115.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"115.00","1":"115.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"119.00","1":"119.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"113.00","1":"113.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"111.02","1":"111.02"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"119.13","1":"119.13"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"111.00","1":"111.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"124.00","1":"124.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"110.20","1":"110.20"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"112.00","1":"112.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"112.00","1":"112.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"110.20","1":"110.20"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"111.00","1":"111.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"108.00","1":"108.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"111.03","1":"111.03"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"102.68","1":"102.68"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"96.33","1":"96.33"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"103.33","1":"103.33"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"110.00","1":"110.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"118.20","1":"118.20"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"126.99","1":"126.99"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"126.00","1":"126.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"117.31","1":"117.31"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"119.09","1":"119.09"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"115.56","1":"115.56"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"119.90","1":"119.90"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"118.83","1":"118.83"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"113.15","1":"113.15"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"110.20","1":"110.20"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"118.47","1":"118.47"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"115.56","1":"115.56"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"122.00","1":"122.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"124.05","1":"124.05"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"124.05","1":"124.05"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"122.15","1":"122.15"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"126.00","1":"126.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"127.00","1":"127.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"127.00","1":"127.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"127.00","1":"127.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"122.01","1":"122.01"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"122.01","1":"122.01"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"101.68","1":"101.68"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"102.00","1":"102.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"101.00","1":"101.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"100.17","1":"100.17"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"100.38","1":"100.38"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"101.04","1":"101.04"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"100.25","1":"100.25"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"100.14","1":"100.14"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"100.01","1":"100.01"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"100.14","1":"100.14"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"100.14","1":"100.14"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"100.14","1":"100.14"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"102.00","1":"102.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"100.51","1":"100.51"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"100.51","1":"100.51"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"100.60","1":"100.60"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"101.50","1":"101.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"109.20","1":"109.20"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"116.72","1":"116.72"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"125.47","1":"125.47"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"118.01","1":"118.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"122.50","1":"122.50"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"120.40","1":"120.40"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"117.05","1":"117.05"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"118.99","1":"118.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"113.00","1":"113.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"113.00","1":"113.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"121.48","1":"121.48"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"116.09","1":"116.09"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"113.67","1":"113.67"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"113.67","1":"113.67"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"113.67","1":"113.67"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"108.82","1":"108.82"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"108.82","1":"108.82"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"114.30","1":"114.30"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"114.30","1":"114.30"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"115.00","1":"115.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"115.00","1":"115.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"115.00","1":"115.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"116.00","1":"116.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"116.00","1":"116.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"111.16","1":"111.16"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"110.01","1":"110.01"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"110.24","1":"110.24"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"104.50","1":"104.50"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"105.07","1":"105.07"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"101.41","1":"101.41"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"103.03","1":"103.03"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"103.03","1":"103.03"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"114.00","1":"114.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"109.77","1":"109.77"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"118.00","1":"118.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"120.99","1":"120.99"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"119.49","1":"119.49"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"110.60","1":"110.60"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"106.10","1":"106.10"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"107.51","1":"107.51"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"114.48","1":"114.48"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"108.87","1":"108.87"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"113.81","1":"113.81"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"114.50","1":"114.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"119.21","1":"119.21"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"115.04","1":"115.04"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"116.91","1":"116.91"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"116.90","1":"116.90"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"118.00","1":"118.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"117.00","1":"117.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"117.00","1":"117.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"119.00","1":"119.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"117.21","1":"117.21"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"118.07","1":"118.07"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"120.00","1":"120.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"120.33","1":"120.33"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"118.92","1":"118.92"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"126.17","1":"126.17"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"122.54","1":"122.54"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"122.00","1":"122.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"131.08","1":"131.08"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"140.90","1":"140.90"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"135.17","1":"135.17"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"129.25","1":"129.25"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"134.06","1":"134.06"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"130.00","1":"130.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"130.50","1":"130.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"132.34","1":"132.34"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"122.41","1":"122.41"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"123.59","1":"123.59"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"123.59","1":"123.59"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"123.59","1":"123.59"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"127.50","1":"127.50"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"120.01","1":"120.01"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"125.00","1":"125.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"125.00","1":"125.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"125.00","1":"125.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"125.00","1":"125.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"125.00","1":"125.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"125.00","1":"125.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"124.86","1":"124.86"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"125.61","1":"125.61"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"126.28","1":"126.28"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"126.88","1":"126.88"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"123.34","1":"123.34"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"125.92","1":"125.92"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"123.17","1":"123.17"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"124.95","1":"124.95"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"126.28","1":"126.28"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"125.44","1":"125.44"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"124.59","1":"124.59"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"124.59","1":"124.59"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"124.59","1":"124.59"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"124.59","1":"124.59"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"118.09","1":"118.09"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"118.09","1":"118.09"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"118.50","1":"118.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"119.83","1":"119.83"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"119.83","1":"119.83"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"118.21","1":"118.21"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"118.21","1":"118.21"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"120.00","1":"120.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"120.00","1":"120.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"118.00","1":"118.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"120.02","1":"120.02"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"118.50","1":"118.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"118.44","1":"118.44"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"116.74","1":"116.74"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"112.83","1":"112.83"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"112.82","1":"112.82"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"114.72","1":"114.72"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"114.18","1":"114.18"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"118.99","1":"118.99"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"114.18","1":"114.18"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"110.29","1":"110.29"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"110.29","1":"110.29"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"110.29","1":"110.29"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"109.05","1":"109.05"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"109.03","1":"109.03"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"110.00","1":"110.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"112.42","1":"112.42"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"112.42","1":"112.42"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"109.80","1":"109.80"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"108.27","1":"108.27"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"108.34","1":"108.34"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"109.00","1":"109.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"109.00","1":"109.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"108.63","1":"108.63"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"108.63","1":"108.63"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"111.55","1":"111.55"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"111.35","1":"111.35"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"111.00","1":"111.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"113.55","1":"113.55"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"110.78","1":"110.78"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"106.03","1":"106.03"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"106.03","1":"106.03"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"106.03","1":"106.03"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"108.30","1":"108.30"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"108.30","1":"108.30"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"108.30","1":"108.30"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"106.68","1":"106.68"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"107.00","1":"107.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"105.44","1":"105.44"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"105.44","1":"105.44"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"105.44","1":"105.44"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"110.34","1":"110.34"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"110.88","1":"110.88"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"108.00","1":"108.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"110.00","1":"110.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"112.63","1":"112.63"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"110.96","1":"110.96"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"109.45","1":"109.45"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"109.45","1":"109.45"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"109.45","1":"109.45"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"109.45","1":"109.45"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"110.00","1":"110.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"111.69","1":"111.69"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"110.95","1":"110.95"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"110.12","1":"110.12"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"111.01","1":"111.01"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"111.01","1":"111.01"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"111.01","1":"111.01"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"111.01","1":"111.01"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"111.01","1":"111.01"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"111.01","1":"111.01"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"109.03","1":"109.03"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"109.03","1":"109.03"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"111.00","1":"111.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"110.42","1":"110.42"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"110.42","1":"110.42"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"110.42","1":"110.42"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"110.42","1":"110.42"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"110.42","1":"110.42"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"110.42","1":"110.42"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"110.42","1":"110.42"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"110.52","1":"110.52"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"109.11","1":"109.11"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"109.11","1":"109.11"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"111.52","1":"111.52"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"114.94","1":"114.94"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"109.02","1":"109.02"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"112.97","1":"112.97"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"112.97","1":"112.97"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"112.97","1":"112.97"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"108.03","1":"108.03"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"108.03","1":"108.03"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"108.03","1":"108.03"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"108.03","1":"108.03"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"108.03","1":"108.03"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"103.76","1":"103.76"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"103.76","1":"103.76"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"100.41","1":"100.41"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"100.41","1":"100.41"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"100.41","1":"100.41"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"100.10","1":"100.10"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"108.89","1":"108.89"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"108.89","1":"108.89"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"108.89","1":"108.89"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"108.89","1":"108.89"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"101.35","1":"101.35"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"101.35","1":"101.35"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"105.01","1":"105.01"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"105.01","1":"105.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"105.01","1":"105.01"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"105.00","1":"105.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"105.00","1":"105.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"105.00","1":"105.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"105.00","1":"105.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"101.38","1":"101.38"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"101.38","1":"101.38"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"101.38","1":"101.38"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"101.38","1":"101.38"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"101.38","1":"101.38"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"101.38","1":"101.38"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"101.38","1":"101.38"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"104.00","1":"104.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"104.00","1":"104.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"104.52","1":"104.52"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"101.21","1":"101.21"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"101.21","1":"101.21"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"101.21","1":"101.21"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"104.00","1":"104.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"104.00","1":"104.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"104.00","1":"104.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"104.00","1":"104.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"104.03","1":"104.03"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"104.03","1":"104.03"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"104.03","1":"104.03"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"104.03","1":"104.03"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"100.00","1":"100.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"99.83","1":"99.83"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"105.26","1":"105.26"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"107.66","1":"107.66"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"107.66","1":"107.66"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"107.66","1":"107.66"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"107.66","1":"107.66"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"106.00","1":"106.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"103.33","1":"103.33"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"103.33","1":"103.33"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"100.65","1":"100.65"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"100.00","1":"100.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"94.71","1":"94.71"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"97.03","1":"97.03"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"98.00","1":"98.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"97.53","1":"97.53"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"97.53","1":"97.53"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"100.00","1":"100.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"100.00","1":"100.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"101.05","1":"101.05"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"101.05","1":"101.05"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"105.15","1":"105.15"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"102.11","1":"102.11"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"106.09","1":"106.09"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"110.00","1":"110.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"115.91","1":"115.91"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"110.01","1":"110.01"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"113.40","1":"113.40"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"106.87","1":"106.87"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"101.13","1":"101.13"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"106.80","1":"106.80"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"101.64","1":"101.64"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"105.35","1":"105.35"}]}