{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"164.00","1":"164.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"162.50","1":"162.50"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"164.19","1":"164.19"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"164.00","1":"164.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"164.00","1":"164.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"165.33","1":"165.33"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"165.01","1":"165.01"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"162.00","1":"162.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"160.91","1":"160.91"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"160.91","1":"160.91"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"160.91","1":"160.91"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"158.00","1":"158.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"157.00","1":"157.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"163.81","1":"163.81"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"160.00","1":"160.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"163.00","1":"163.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"164.00","1":"164.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"167.27","1":"167.27"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"167.27","1":"167.27"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"173.99","1":"173.99"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"173.45","1":"173.45"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"167.14","1":"167.14"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"169.90","1":"169.90"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"174.50","1":"174.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"167.25","1":"167.25"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"169.27","1":"169.27"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"168.00","1":"168.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"169.37","1":"169.37"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"177.83","1":"177.83"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"186.72","1":"186.72"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"183.28","1":"183.28"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"176.00","1":"176.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"176.01","1":"176.01"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"170.00","1":"170.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"162.00","1":"162.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"162.00","1":"162.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"168.40","1":"168.40"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"165.01","1":"165.01"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"165.01","1":"165.01"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"169.90","1":"169.90"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"169.90","1":"169.90"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"163.80","1":"163.80"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"155.62","1":"155.62"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"148.33","1":"148.33"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"149.00","1":"149.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"141.55","1":"141.55"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"140.89","1":"140.89"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"141.00","1":"141.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"141.00","1":"141.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"141.00","1":"141.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"140.25","1":"140.25"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"139.75","1":"139.75"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"136.25","1":"136.25"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"132.09","1":"132.09"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"133.25","1":"133.25"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"133.25","1":"133.25"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"133.67","1":"133.67"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"141.38","1":"141.38"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"143.00","1":"143.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"150.00","1":"150.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"147.94","1":"147.94"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"141.00","1":"141.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"141.00","1":"141.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"147.74","1":"147.74"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"147.74","1":"147.74"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"140.36","1":"140.36"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"140.36","1":"140.36"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"133.40","1":"133.40"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"133.40","1":"133.40"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"140.00","1":"140.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"136.50","1":"136.50"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"141.74","1":"141.74"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"148.82","1":"148.82"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"155.84","1":"155.84"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"148.11","1":"148.11"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"147.53","1":"147.53"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"142.75","1":"142.75"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"140.00","1":"140.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"146.00","1":"146.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"142.25","1":"142.25"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"140.25","1":"140.25"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"139.75","1":"139.75"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"141.00","1":"141.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"141.00","1":"141.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"145.00","1":"145.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"145.00","1":"145.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"141.39","1":"141.39"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"145.00","1":"145.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"145.00","1":"145.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"140.00","1":"140.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"147.00","1":"147.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"143.63","1":"143.63"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"137.86","1":"137.86"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"139.75","1":"139.75"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"141.00","1":"141.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"141.00","1":"141.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"138.00","1":"138.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"138.04","1":"138.04"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"138.04","1":"138.04"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"144.94","1":"144.94"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"151.94","1":"151.94"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"151.75","1":"151.75"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"157.59","1":"157.59"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"159.73","1":"159.73"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"167.71","1":"167.71"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"173.26","1":"173.26"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"181.92","1":"181.92"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"191.01","1":"191.01"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"188.75","1":"188.75"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"189.89","1":"189.89"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"183.00","1":"183.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"180.00","1":"180.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"188.98","1":"188.98"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"188.60","1":"188.60"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"190.17","1":"190.17"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"189.05","1":"189.05"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"189.00","1":"189.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"179.60","1":"179.60"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"181.60","1":"181.60"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"172.52","1":"172.52"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"168.45","1":"168.45"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"168.45","1":"168.45"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"160.03","1":"160.03"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"160.03","1":"160.03"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"160.03","1":"160.03"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"160.03","1":"160.03"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"162.00","1":"162.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"166.33","1":"166.33"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"152.49","1":"152.49"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"150.00","1":"150.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"150.09","1":"150.09"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"148.00","1":"148.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"148.00","1":"148.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"148.12","1":"148.12"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"154.00","1":"154.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"152.50","1":"152.50"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"153.00","1":"153.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"152.96","1":"152.96"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"156.58","1":"156.58"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"149.25","1":"149.25"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"141.79","1":"141.79"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"141.79","1":"141.79"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"148.87","1":"148.87"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"148.87","1":"148.87"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"153.50","1":"153.50"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"146.00","1":"146.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"144.50","1":"144.50"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"144.50","1":"144.50"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"151.00","1":"151.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"155.00","1":"155.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"155.00","1":"155.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"147.26","1":"147.26"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"147.26","1":"147.26"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"146.81","1":"146.81"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"146.14","1":"146.14"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"149.22","1":"149.22"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"142.05","1":"142.05"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"142.05","1":"142.05"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"142.05","1":"142.05"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"149.14","1":"149.14"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"154.00","1":"154.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"160.00","1":"160.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"164.80","1":"164.80"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"162.00","1":"162.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"164.54","1":"164.54"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"159.00","1":"159.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"160.00","1":"160.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"160.00","1":"160.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"152.00","1":"152.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"152.00","1":"152.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"145.00","1":"145.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"141.00","1":"141.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"148.05","1":"148.05"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"155.45","1":"155.45"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"163.22","1":"163.22"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"155.18","1":"155.18"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"162.00","1":"162.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"158.78","1":"158.78"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"160.00","1":"160.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"153.00","1":"153.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"153.00","1":"153.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"160.00","1":"160.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"160.00","1":"160.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"160.00","1":"160.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"161.90","1":"161.90"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"161.90","1":"161.90"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"158.00","1":"158.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"158.00","1":"158.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"156.00","1":"156.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"156.00","1":"156.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"163.00","1":"163.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"165.00","1":"165.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"156.75","1":"156.75"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"164.58","1":"164.58"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"165.00","1":"165.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"163.40","1":"163.40"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"165.00","1":"165.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"165.00","1":"165.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"170.99","1":"170.99"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"175.42","1":"175.42"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"184.19","1":"184.19"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"188.00","1":"188.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"188.00","1":"188.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"197.40","1":"197.40"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"202.45","1":"202.45"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"197.45","1":"197.45"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"187.58","1":"187.58"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"178.50","1":"178.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"186.04","1":"186.04"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"195.34","1":"195.34"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"195.34","1":"195.34"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"198.00","1":"198.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"199.00","1":"199.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"199.00","1":"199.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"204.00","1":"204.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"204.00","1":"204.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"192.00","1":"192.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"194.93","1":"194.93"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"195.00","1":"195.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"200.00","1":"200.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"205.00","1":"205.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"205.00","1":"205.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"200.02","1":"200.02"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"200.00","1":"200.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"192.80","1":"192.80"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"201.36","1":"201.36"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"201.36","1":"201.36"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"200.00","1":"200.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"204.00","1":"204.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"200.36","1":"200.36"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"210.00","1":"210.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"210.00","1":"210.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"210.00","1":"210.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"215.00","1":"215.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"210.31","1":"210.31"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"220.50","1":"220.50"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"231.00","1":"231.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"231.00","1":"231.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"225.00","1":"225.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"218.00","1":"218.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"228.88","1":"228.88"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"230.56","1":"230.56"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"229.50","1":"229.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"230.00","1":"230.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"241.50","1":"241.50"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"244.00","1":"244.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"248.00","1":"248.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"259.15","1":"259.15"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"247.00","1":"247.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"234.65","1":"234.65"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"228.98","1":"228.98"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"240.00","1":"240.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"228.00","1":"228.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"230.00","1":"230.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"241.50","1":"241.50"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"252.90","1":"252.90"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"264.99","1":"264.99"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"278.23","1":"278.23"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"280.00","1":"280.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"285.00","1":"285.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"297.50","1":"297.50"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"292.86","1":"292.86"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"289.13","1":"289.13"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"289.13","1":"289.13"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"299.99","1":"299.99"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"312.99","1":"312.99"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"311.26","1":"311.26"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"295.70","1":"295.70"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"280.92","1":"280.92"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"266.88","1":"266.88"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"253.54","1":"253.54"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"259.99","1":"259.99"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"271.89","1":"271.89"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"283.99","1":"283.99"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"297.89","1":"297.89"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"309.99","1":"309.99"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"308.99","1":"308.99"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"314.00","1":"314.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"329.70","1":"329.70"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"313.22","1":"313.22"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"327.99","1":"327.99"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"339.99","1":"339.99"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"354.99","1":"354.99"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"364.79","1":"364.79"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"382.99","1":"382.99"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"356.60","1":"356.60"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"373.99","1":"373.99"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"355.30","1":"355.30"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"337.54","1":"337.54"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"320.67","1":"320.67"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"313.99","1":"313.99"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"298.30","1":"298.30"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"285.00","1":"285.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"270.75","1":"270.75"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"279.89","1":"279.89"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"292.99","1":"292.99"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"278.36","1":"278.36"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"279.00","1":"279.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"280.00","1":"280.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"284.90","1":"284.90"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"270.67","1":"270.67"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"260.00","1":"260.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"273.00","1":"273.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"268.53","1":"268.53"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"256.00","1":"256.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"265.00","1":"265.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"277.99","1":"277.99"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"287.99","1":"287.99"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"299.99","1":"299.99"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"285.00","1":"285.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"298.82","1":"298.82"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"265.79","1":"265.79"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"263.76","1":"263.76"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"250.58","1":"250.58"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"238.51","1":"238.51"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"226.59","1":"226.59"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"215.39","1":"215.39"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"215.00","1":"215.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"225.74","1":"225.74"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"236.99","1":"236.99"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"225.15","1":"225.15"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"236.40","1":"236.40"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"248.22","1":"248.22"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"237.00","1":"237.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"246.99","1":"246.99"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"251.10","1":"251.10"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"245.00","1":"245.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"232.75","1":"232.75"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"224.81","1":"224.81"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"213.57","1":"213.57"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"202.95","1":"202.95"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"205.05","1":"205.05"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"195.00","1":"195.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"195.00","1":"195.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"204.75","1":"204.75"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"214.98","1":"214.98"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"225.72","1":"225.72"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"228.51","1":"228.51"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"239.93","1":"239.93"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"249.70","1":"249.70"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"261.96","1":"261.96"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"254.12","1":"254.12"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"245.01","1":"245.01"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"257.00","1":"257.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"269.85","1":"269.85"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"282.53","1":"282.53"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"284.99","1":"284.99"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"295.98","1":"295.98"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"295.00","1":"295.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"299.98","1":"299.98"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"285.00","1":"285.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"288.80","1":"288.80"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"303.04","1":"303.04"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"311.00","1":"311.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"305.00","1":"305.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"289.75","1":"289.75"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"285.00","1":"285.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"270.75","1":"270.75"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"278.00","1":"278.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"267.69","1":"267.69"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"280.00","1":"280.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"293.64","1":"293.64"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"291.00","1":"291.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"281.55","1":"281.55"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"293.00","1":"293.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"289.17","1":"289.17"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"281.00","1":"281.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"286.43","1":"286.43"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"296.71","1":"296.71"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"311.54","1":"311.54"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"314.00","1":"314.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"308.00","1":"308.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"306.94","1":"306.94"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"305.00","1":"305.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"314.99","1":"314.99"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"328.00","1":"328.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"319.98","1":"319.98"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"315.00","1":"315.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"310.00","1":"310.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"319.98","1":"319.98"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"317.00","1":"317.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"316.90","1":"316.90"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"310.00","1":"310.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"319.95","1":"319.95"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"328.00","1":"328.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"328.99","1":"328.99"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"314.10","1":"314.10"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"315.50","1":"315.50"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"319.19","1":"319.19"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"314.00","1":"314.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"311.40","1":"311.40"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"326.00","1":"326.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"317.50","1":"317.50"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"325.00","1":"325.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"332.00","1":"332.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"325.00","1":"325.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"327.00","1":"327.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"313.50","1":"313.50"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"319.74","1":"319.74"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"319.74","1":"319.74"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"314.90","1":"314.90"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"315.00","1":"315.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"300.00","1":"300.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"313.14","1":"313.14"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"305.40","1":"305.40"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"312.98","1":"312.98"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"306.64","1":"306.64"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"310.00","1":"310.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"315.00","1":"315.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"324.99","1":"324.99"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"313.00","1":"313.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"300.00","1":"300.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"300.00","1":"300.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"310.00","1":"310.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"310.00","1":"310.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"310.00","1":"310.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"285.00","1":"285.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"299.25","1":"299.25"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"313.99","1":"313.99"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"299.00","1":"299.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"295.53","1":"295.53"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"310.00","1":"310.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"300.02","1":"300.02"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"309.40","1":"309.40"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"306.90","1":"306.90"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"306.90","1":"306.90"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"306.90","1":"306.90"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"309.00","1":"309.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"285.00","1":"285.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"299.25","1":"299.25"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"284.30","1":"284.30"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"298.51","1":"298.51"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"300.00","1":"300.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"315.00","1":"315.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"311.19","1":"311.19"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"321.00","1":"321.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"304.95","1":"304.95"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"305.00","1":"305.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"305.00","1":"305.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"305.00","1":"305.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"315.00","1":"315.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"320.00","1":"320.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"315.00","1":"315.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"330.75","1":"330.75"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"320.00","1":"320.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"330.00","1":"330.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"321.50","1":"321.50"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"317.01","1":"317.01"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"325.00","1":"325.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"322.00","1":"322.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"325.00","1":"325.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"330.00","1":"330.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"340.00","1":"340.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"340.00","1":"340.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"323.00","1":"323.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"334.99","1":"334.99"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"334.99","1":"334.99"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"334.99","1":"334.99"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"334.80","1":"334.80"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"329.00","1":"329.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"325.00","1":"325.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"320.00","1":"320.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"311.64","1":"311.64"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"0.00","1":"0.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"325.00","1":"325.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"325.00","1":"325.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"325.00","1":"325.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"325.00","1":"325.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"320.01","1":"320.01"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"319.99","1":"319.99"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"308.02","1":"308.02"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"320.00","1":"320.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"321.00","1":"321.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"304.95","1":"304.95"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"320.19","1":"320.19"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"304.63","1":"304.63"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"289.40","1":"289.40"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"289.40","1":"289.40"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"285.00","1":"285.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"294.90","1":"294.90"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"284.65","1":"284.65"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"285.00","1":"285.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"279.75","1":"279.75"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"265.77","1":"265.77"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"260.00","1":"260.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"260.00","1":"260.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"260.00","1":"260.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"260.00","1":"260.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"260.00","1":"260.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"260.00","1":"260.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"255.00","1":"255.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"250.10","1":"250.10"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"250.00","1":"250.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"250.15","1":"250.15"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"255.00","1":"255.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"255.00","1":"255.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"261.00","1":"261.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"264.00","1":"264.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"255.01","1":"255.01"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"250.00","1":"250.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"241.48","1":"241.48"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"253.55","1":"253.55"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"255.00","1":"255.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"250.00","1":"250.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"250.00","1":"250.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"250.00","1":"250.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"250.00","1":"250.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"237.53","1":"237.53"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"237.84","1":"237.84"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"249.00","1":"249.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"254.90","1":"254.90"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"267.29","1":"267.29"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"256.01","1":"256.01"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"244.30","1":"244.30"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"240.53","1":"240.53"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"252.55","1":"252.55"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"252.55","1":"252.55"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"265.16","1":"265.16"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"251.91","1":"251.91"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"264.49","1":"264.49"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"277.70","1":"277.70"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"263.82","1":"263.82"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"262.90","1":"262.90"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"260.00","1":"260.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"250.00","1":"250.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"237.50","1":"237.50"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"237.50","1":"237.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"237.50","1":"237.50"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"237.50","1":"237.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"237.50","1":"237.50"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"243.99","1":"243.99"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"256.17","1":"256.17"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"264.99","1":"264.99"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"251.75","1":"251.75"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"262.00","1":"262.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"262.00","1":"262.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"255.00","1":"255.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"242.26","1":"242.26"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"230.51","1":"230.51"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"226.02","1":"226.02"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"215.12","1":"215.12"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"229.08","1":"229.08"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"240.27","1":"240.27"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"228.27","1":"228.27"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"224.99","1":"224.99"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"226.19","1":"226.19"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"226.19","1":"226.19"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"237.49","1":"237.49"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"249.31","1":"249.31"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"259.00","1":"259.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"265.00","1":"265.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"265.00","1":"265.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"274.95","1":"274.95"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"275.93","1":"275.93"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"279.96","1":"279.96"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"265.97","1":"265.97"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"252.69","1":"252.69"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"265.32","1":"265.32"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"261.01","1":"261.01"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"250.01","1":"250.01"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"261.63","1":"261.63"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"265.00","1":"265.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"245.16","1":"245.16"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"255.50","1":"255.50"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"255.50","1":"255.50"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"266.01","1":"266.01"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"253.00","1":"253.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"260.00","1":"260.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"265.00","1":"265.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"260.05","1":"260.05"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"270.70","1":"270.70"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"272.00","1":"272.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"270.00","1":"270.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"272.00","1":"272.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"270.00","1":"270.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"283.50","1":"283.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"277.50","1":"277.50"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"275.00","1":"275.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"275.00","1":"275.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"275.00","1":"275.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"266.01","1":"266.01"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"279.31","1":"279.31"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"285.00","1":"285.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"275.03","1":"275.03"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"280.00","1":"280.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"280.00","1":"280.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"285.00","1":"285.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"280.00","1":"280.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"266.00","1":"266.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"267.01","1":"267.01"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"267.00","1":"267.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"270.00","1":"270.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"279.97","1":"279.97"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"273.00","1":"273.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"255.62","1":"255.62"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"260.00","1":"260.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"265.00","1":"265.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"269.50","1":"269.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"279.00","1":"279.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"271.15","1":"271.15"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"270.00","1":"270.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"274.71","1":"274.71"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"290.00","1":"290.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"308.90","1":"308.90"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"330.52","1":"330.52"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"339.00","1":"339.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"318.00","1":"318.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"300.01","1":"300.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"300.00","1":"300.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"299.99","1":"299.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"280.00","1":"280.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"270.00","1":"270.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"249.75","1":"249.75"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"249.75","1":"249.75"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"232.26","1":"232.26"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"232.26","1":"232.26"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"215.18","1":"215.18"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"250.00","1":"250.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"232.63","1":"232.63"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"215.61","1":"215.61"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"256.70","1":"256.70"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"237.73","1":"237.73"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"273.50","1":"273.50"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"280.00","1":"280.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"259.00","1":"259.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"251.00","1":"251.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"269.00","1":"269.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"274.98","1":"274.98"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"255.00","1":"255.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"274.12","1":"274.12"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"280.00","1":"280.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"280.00","1":"280.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"275.01","1":"275.01"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"276.00","1":"276.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"282.00","1":"282.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"302.10","1":"302.10"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"322.59","1":"322.59"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"334.89","1":"334.89"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"319.90","1":"319.90"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"324.99","1":"324.99"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"305.00","1":"305.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"317.00","1":"317.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"319.00","1":"319.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"300.00","1":"300.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"314.98","1":"314.98"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"311.99","1":"311.99"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"309.70","1":"309.70"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"318.98","1":"318.98"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"320.00","1":"320.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"300.00","1":"300.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"300.00","1":"300.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"300.00","1":"300.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"302.76","1":"302.76"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"300.01","1":"300.01"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"310.00","1":"310.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"314.50","1":"314.50"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"300.00","1":"300.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"300.00","1":"300.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"300.00","1":"300.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"308.00","1":"308.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"305.00","1":"305.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"305.00","1":"305.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"282.13","1":"282.13"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"300.00","1":"300.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"290.00","1":"290.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"309.00","1":"309.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"308.99","1":"308.99"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"300.00","1":"300.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"299.99","1":"299.99"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"279.50","1":"279.50"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"275.00","1":"275.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"280.00","1":"280.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"290.00","1":"290.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"300.00","1":"300.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"310.00","1":"310.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"300.00","1":"300.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"300.00","1":"300.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"322.50","1":"322.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"346.68","1":"346.68"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"370.00","1":"370.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"367.52","1":"367.52"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"382.89","1":"382.89"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"398.76","1":"398.76"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"384.97","1":"384.97"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"370.00","1":"370.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"370.01","1":"370.01"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"365.00","1":"365.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"368.01","1":"368.01"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"380.00","1":"380.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"369.00","1":"369.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"365.00","1":"365.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"375.00","1":"375.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"370.00","1":"370.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"370.00","1":"370.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"372.80","1":"372.80"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"355.00","1":"355.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"350.00","1":"350.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"340.00","1":"340.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"350.00","1":"350.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"376.23","1":"376.23"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"373.01","1":"373.01"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"384.00","1":"384.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"377.80","1":"377.80"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"365.00","1":"365.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"375.00","1":"375.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"384.00","1":"384.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"400.00","1":"400.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"395.00","1":"395.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"400.00","1":"400.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"395.10","1":"395.10"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"410.00","1":"410.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"400.10","1":"400.10"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"370.10","1":"370.10"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"384.75","1":"384.75"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"389.90","1":"389.90"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"399.99","1":"399.99"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"390.00","1":"390.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"400.00","1":"400.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"417.00","1":"417.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"429.50","1":"429.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"430.00","1":"430.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"430.00","1":"430.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"410.00","1":"410.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"406.40","1":"406.40"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"410.00","1":"410.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"415.00","1":"415.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"421.11","1":"421.11"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"422.00","1":"422.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"422.00","1":"422.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"420.00","1":"420.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"420.00","1":"420.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"436.01","1":"436.01"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"420.00","1":"420.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"410.00","1":"410.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"410.00","1":"410.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"419.99","1":"419.99"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"420.00","1":"420.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"445.00","1":"445.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"445.00","1":"445.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"445.00","1":"445.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"449.00","1":"449.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"445.00","1":"445.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"435.00","1":"435.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"447.00","1":"447.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"435.00","1":"435.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"440.00","1":"440.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"440.00","1":"440.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"440.00","1":"440.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"440.00","1":"440.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"445.01","1":"445.01"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"445.01","1":"445.01"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"450.10","1":"450.10"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"455.00","1":"455.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"430.11","1":"430.11"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"430.11","1":"430.11"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"461.99","1":"461.99"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"461.00","1":"461.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"450.00","1":"450.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"430.00","1":"430.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"410.00","1":"410.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"400.00","1":"400.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"400.00","1":"400.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"430.00","1":"430.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"449.90","1":"449.90"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"449.90","1":"449.90"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"429.00","1":"429.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"449.99","1":"449.99"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"430.00","1":"430.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"459.88","1":"459.88"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"425.39","1":"425.39"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"454.99","1":"454.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"434.99","1":"434.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"450.00","1":"450.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"455.00","1":"455.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"425.00","1":"425.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"425.00","1":"425.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"430.00","1":"430.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"431.00","1":"431.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"450.00","1":"450.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"431.00","1":"431.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"449.90","1":"449.90"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"459.99","1":"459.99"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"454.99","1":"454.99"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"430.00","1":"430.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"435.01","1":"435.01"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"435.01","1":"435.01"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"455.00","1":"455.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"475.00","1":"475.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"489.90","1":"489.90"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"453.16","1":"453.16"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"456.00","1":"456.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"468.90","1":"468.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"460.00","1":"460.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"448.00","1":"448.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"445.00","1":"445.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"437.00","1":"437.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"455.00","1":"455.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"455.00","1":"455.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"455.00","1":"455.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"440.00","1":"440.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"450.00","1":"450.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"460.00","1":"460.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"475.00","1":"475.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"480.00","1":"480.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"465.00","1":"465.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"464.99","1":"464.99"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"469.98","1":"469.98"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"488.94","1":"488.94"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"470.00","1":"470.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"460.00","1":"460.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"470.00","1":"470.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"449.90","1":"449.90"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"449.00","1":"449.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"449.50","1":"449.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"450.00","1":"450.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"465.00","1":"465.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"455.00","1":"455.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"430.10","1":"430.10"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"439.00","1":"439.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"407.00","1":"407.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"400.00","1":"400.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"423.99","1":"423.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"400.10","1":"400.10"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"409.88","1":"409.88"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"410.00","1":"410.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"410.00","1":"410.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"385.00","1":"385.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"400.01","1":"400.01"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"400.00","1":"400.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"400.00","1":"400.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"370.00","1":"370.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"370.00","1":"370.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"380.00","1":"380.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"379.90","1":"379.90"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"360.00","1":"360.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"341.00","1":"341.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"366.57","1":"366.57"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"380.70","1":"380.70"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"390.00","1":"390.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"380.00","1":"380.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"370.00","1":"370.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"369.99","1":"369.99"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"370.00","1":"370.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"370.00","1":"370.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"370.00","1":"370.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"370.00","1":"370.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"370.00","1":"370.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"360.00","1":"360.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"350.00","1":"350.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"345.00","1":"345.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"340.00","1":"340.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"340.00","1":"340.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"330.00","1":"330.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"320.00","1":"320.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"339.90","1":"339.90"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"350.00","1":"350.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"375.17","1":"375.17"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"375.00","1":"375.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"403.13","1":"403.13"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"418.99","1":"418.99"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"390.00","1":"390.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"390.00","1":"390.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"415.00","1":"415.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"429.21","1":"429.21"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"397.02","1":"397.02"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"390.00","1":"390.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"389.00","1":"389.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"360.00","1":"360.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"360.00","1":"360.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"335.00","1":"335.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"350.00","1":"350.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"323.75","1":"323.75"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"340.00","1":"340.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"365.50","1":"365.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"365.50","1":"365.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"392.91","1":"392.91"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"363.44","1":"363.44"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"360.00","1":"360.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"360.00","1":"360.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"360.00","1":"360.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"360.00","1":"360.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"360.00","1":"360.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"360.00","1":"360.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"360.00","1":"360.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"360.00","1":"360.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"350.00","1":"350.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"329.00","1":"329.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"350.00","1":"350.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"330.00","1":"330.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"350.00","1":"350.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"325.00","1":"325.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"348.90","1":"348.90"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"374.00","1":"374.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"402.00","1":"402.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"432.15","1":"432.15"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"343.96","1":"343.96"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"330.00","1":"330.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"340.00","1":"340.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"333.00","1":"333.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"357.98","1":"357.98"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"360.00","1":"360.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"370.00","1":"370.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"350.00","1":"350.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"375.00","1":"375.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"375.00","1":"375.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"375.00","1":"375.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"375.00","1":"375.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"402.90","1":"402.90"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"433.12","1":"433.12"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"401.00","1":"401.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"371.00","1":"371.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"385.00","1":"385.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"390.00","1":"390.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"360.75","1":"360.75"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"340.00","1":"340.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"340.00","1":"340.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"340.00","1":"340.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"365.50","1":"365.50"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"338.74","1":"338.74"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"347.08","1":"347.08"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"330.11","1":"330.11"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"342.00","1":"342.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"365.00","1":"365.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"342.82","1":"342.82"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"359.99","1":"359.99"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"335.00","1":"335.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"327.55","1":"327.55"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"331.50","1":"331.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"327.99","1":"327.99"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"315.02","1":"315.02"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"300.50","1":"300.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"320.00","1":"320.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"305.00","1":"305.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"301.00","1":"301.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"311.99","1":"311.99"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"308.84","1":"308.84"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"311.48","1":"311.48"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"305.00","1":"305.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"308.00","1":"308.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"310.00","1":"310.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"333.00","1":"333.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"333.00","1":"333.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"310.19","1":"310.19"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"305.27","1":"305.27"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"309.00","1":"309.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"306.51","1":"306.51"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"318.00","1":"318.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"301.14","1":"301.14"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"300.83","1":"300.83"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"300.14","1":"300.14"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"314.80","1":"314.80"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"300.07","1":"300.07"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"300.07","1":"300.07"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"300.07","1":"300.07"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"300.07","1":"300.07"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"308.06","1":"308.06"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"295.15","1":"295.15"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"306.52","1":"306.52"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"306.52","1":"306.52"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"306.52","1":"306.52"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"300.00","1":"300.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"300.00","1":"300.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"299.98","1":"299.98"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"299.91","1":"299.91"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"299.91","1":"299.91"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"300.06","1":"300.06"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"300.06","1":"300.06"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"300.06","1":"300.06"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"300.06","1":"300.06"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"290.28","1":"290.28"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"290.28","1":"290.28"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"290.28","1":"290.28"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"290.02","1":"290.02"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"290.02","1":"290.02"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"299.90","1":"299.90"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"297.00","1":"297.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"297.00","1":"297.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"297.00","1":"297.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"297.00","1":"297.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"297.00","1":"297.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"288.28","1":"288.28"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"288.28","1":"288.28"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"280.12","1":"280.12"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"277.30","1":"277.30"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"277.30","1":"277.30"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"289.80","1":"289.80"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"276.44","1":"276.44"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"270.99","1":"270.99"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"270.99","1":"270.99"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"270.99","1":"270.99"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"270.99","1":"270.99"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"260.95","1":"260.95"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"264.39","1":"264.39"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"261.37","1":"261.37"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"264.55","1":"264.55"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"264.55","1":"264.55"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"252.32","1":"252.32"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"252.32","1":"252.32"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"248.50","1":"248.50"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"248.50","1":"248.50"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"242.93","1":"242.93"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"242.93","1":"242.93"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"251.07","1":"251.07"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"250.00","1":"250.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"274.53","1":"274.53"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"274.53","1":"274.53"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"274.53","1":"274.53"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"274.53","1":"274.53"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"274.53","1":"274.53"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"274.53","1":"274.53"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"274.53","1":"274.53"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"249.89","1":"249.89"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"249.89","1":"249.89"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"249.89","1":"249.89"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"249.89","1":"249.89"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"249.89","1":"249.89"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"249.89","1":"249.89"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"249.89","1":"249.89"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"249.89","1":"249.89"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"232.70","1":"232.70"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"232.70","1":"232.70"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"230.00","1":"230.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"229.99","1":"229.99"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"229.99","1":"229.99"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"229.99","1":"229.99"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"234.42","1":"234.42"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"234.42","1":"234.42"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"222.10","1":"222.10"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"222.10","1":"222.10"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"222.10","1":"222.10"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"222.10","1":"222.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"222.10","1":"222.10"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"222.10","1":"222.10"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"222.10","1":"222.10"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"222.10","1":"222.10"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"222.76","1":"222.76"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"222.76","1":"222.76"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"237.70","1":"237.70"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"237.70","1":"237.70"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"237.00","1":"237.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"237.00","1":"237.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"237.00","1":"237.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"231.19","1":"231.19"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"225.00","1":"225.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"231.02","1":"231.02"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"229.98","1":"229.98"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"230.98","1":"230.98"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"230.39","1":"230.39"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"229.95","1":"229.95"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"228.56","1":"228.56"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"228.56","1":"228.56"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"212.09","1":"212.09"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"211.69","1":"211.69"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"207.30","1":"207.30"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"210.00","1":"210.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"210.00","1":"210.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"215.96","1":"215.96"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"218.43","1":"218.43"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"218.43","1":"218.43"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"218.43","1":"218.43"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"218.43","1":"218.43"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"220.28","1":"220.28"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"220.28","1":"220.28"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"220.28","1":"220.28"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"232.93","1":"232.93"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"232.93","1":"232.93"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"222.00","1":"222.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"232.93","1":"232.93"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"231.82","1":"231.82"}]}