{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"115.00","1":"115.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"109.26","1":"109.26"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"109.26","1":"109.26"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"114.60","1":"114.60"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"113.50","1":"113.50"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"117.75","1":"117.75"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"121.16","1":"121.16"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"121.16","1":"121.16"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"121.14","1":"121.14"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"126.00","1":"126.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"126.00","1":"126.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"125.75","1":"125.75"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"125.75","1":"125.75"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"125.10","1":"125.10"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"118.85","1":"118.85"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"118.67","1":"118.67"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"113.00","1":"113.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"113.00","1":"113.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"108.50","1":"108.50"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"109.34","1":"109.34"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"105.62","1":"105.62"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"100.34","1":"100.34"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"95.33","1":"95.33"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"96.00","1":"96.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"96.04","1":"96.04"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"96.04","1":"96.04"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"0.00","1":"0.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"100.84","1":"100.84"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"97.20","1":"97.20"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"92.34","1":"92.34"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"87.73","1":"87.73"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"87.82","1":"87.82"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"87.82","1":"87.82"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"87.82","1":"87.82"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"87.82","1":"87.82"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"86.00","1":"86.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"85.00","1":"85.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"81.65","1":"81.65"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"85.73","1":"85.73"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"90.01","1":"90.01"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"94.51","1":"94.51"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"99.23","1":"99.23"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"100.12","1":"100.12"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"100.15","1":"100.15"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"100.58","1":"100.58"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"100.10","1":"100.10"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"100.10","1":"100.10"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"99.83","1":"99.83"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"101.98","1":"101.98"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"97.60","1":"97.60"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"94.00","1":"94.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"98.49","1":"98.49"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"93.75","1":"93.75"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"92.58","1":"92.58"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"91.33","1":"91.33"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"89.00","1":"89.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"88.93","1":"88.93"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"88.93","1":"88.93"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"87.27","1":"87.27"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"87.27","1":"87.27"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"85.33","1":"85.33"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"86.00","1":"86.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"89.90","1":"89.90"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"89.90","1":"89.90"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"89.33","1":"89.33"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"89.33","1":"89.33"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"88.00","1":"88.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"92.40","1":"92.40"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"97.02","1":"97.02"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"100.90","1":"100.90"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"98.50","1":"98.50"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"103.42","1":"103.42"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"102.00","1":"102.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"99.55","1":"99.55"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"99.00","1":"99.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"99.00","1":"99.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"100.26","1":"100.26"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"102.46","1":"102.46"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"101.53","1":"101.53"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"101.00","1":"101.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"101.00","1":"101.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"100.67","1":"100.67"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"100.67","1":"100.67"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"100.67","1":"100.67"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"100.67","1":"100.67"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"99.67","1":"99.67"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"99.67","1":"99.67"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"94.70","1":"94.70"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"98.40","1":"98.40"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"93.48","1":"93.48"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"93.48","1":"93.48"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"89.28","1":"89.28"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"91.67","1":"91.67"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"91.67","1":"91.67"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"96.25","1":"96.25"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"99.75","1":"99.75"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"101.75","1":"101.75"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"100.83","1":"100.83"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"98.00","1":"98.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"99.06","1":"99.06"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"101.76","1":"101.76"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"0.00","1":"0.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"101.76","1":"101.76"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"104.30","1":"104.30"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"104.82","1":"104.82"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"99.58","1":"99.58"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"99.58","1":"99.58"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"99.58","1":"99.58"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"99.58","1":"99.58"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"95.30","1":"95.30"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"91.50","1":"91.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"93.00","1":"93.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"93.00","1":"93.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"93.00","1":"93.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"97.65","1":"97.65"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"100.00","1":"100.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"102.25","1":"102.25"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"105.95","1":"105.95"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"102.83","1":"102.83"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"102.83","1":"102.83"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"103.95","1":"103.95"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"99.00","1":"99.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"99.00","1":"99.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"101.75","1":"101.75"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"100.95","1":"100.95"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"102.90","1":"102.90"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"101.33","1":"101.33"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"102.50","1":"102.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"97.55","1":"97.55"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"93.01","1":"93.01"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"97.65","1":"97.65"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"98.00","1":"98.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"100.00","1":"100.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"100.01","1":"100.01"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"100.00","1":"100.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"100.00","1":"100.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"100.00","1":"100.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"102.00","1":"102.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"102.30","1":"102.30"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"103.00","1":"103.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"99.50","1":"99.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"100.00","1":"100.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"103.00","1":"103.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"101.50","1":"101.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"96.43","1":"96.43"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"95.00","1":"95.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"95.00","1":"95.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"91.01","1":"91.01"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"87.50","1":"87.50"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"91.75","1":"91.75"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"89.00","1":"89.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"89.00","1":"89.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"87.25","1":"87.25"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"82.89","1":"82.89"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"79.00","1":"79.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"77.00","1":"77.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"73.70","1":"73.70"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"69.05","1":"69.05"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"72.50","1":"72.50"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"76.00","1":"76.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"79.80","1":"79.80"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"83.80","1":"83.80"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"87.50","1":"87.50"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"88.00","1":"88.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"89.00","1":"89.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"84.60","1":"84.60"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"84.00","1":"84.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"84.50","1":"84.50"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"85.00","1":"85.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"87.00","1":"87.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"90.00","1":"90.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"86.50","1":"86.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"90.75","1":"90.75"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"88.00","1":"88.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"89.00","1":"89.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"88.50","1":"88.50"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"85.50","1":"85.50"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"89.77","1":"89.77"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"86.25","1":"86.25"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"82.01","1":"82.01"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"86.10","1":"86.10"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"82.38","1":"82.38"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"82.00","1":"82.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"80.33","1":"80.33"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"80.01","1":"80.01"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"78.05","1":"78.05"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"81.95","1":"81.95"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"81.00","1":"81.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"80.10","1":"80.10"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"84.10","1":"84.10"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"85.00","1":"85.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"84.25","1":"84.25"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"85.70","1":"85.70"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"83.38","1":"83.38"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"86.00","1":"86.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"83.25","1":"83.25"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"87.41","1":"87.41"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"91.78","1":"91.78"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"96.36","1":"96.36"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"100.00","1":"100.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"105.00","1":"105.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"110.25","1":"110.25"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"115.76","1":"115.76"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"121.54","1":"121.54"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"127.61","1":"127.61"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"133.99","1":"133.99"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"134.59","1":"134.59"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"140.10","1":"140.10"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"140.19","1":"140.19"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"133.60","1":"133.60"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"125.00","1":"125.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"122.50","1":"122.50"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"119.50","1":"119.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"117.00","1":"117.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"113.10","1":"113.10"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"109.10","1":"109.10"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"114.55","1":"114.55"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"119.99","1":"119.99"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"114.00","1":"114.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"119.70","1":"119.70"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"122.00","1":"122.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"123.00","1":"123.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"120.99","1":"120.99"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"119.00","1":"119.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"121.00","1":"121.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"127.05","1":"127.05"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"125.00","1":"125.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"120.15","1":"120.15"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"125.45","1":"125.45"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"121.00","1":"121.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"126.33","1":"126.33"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"129.00","1":"129.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"125.00","1":"125.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"128.00","1":"128.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"128.80","1":"128.80"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"134.93","1":"134.93"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"140.00","1":"140.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"139.00","1":"139.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"138.00","1":"138.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"139.90","1":"139.90"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"143.00","1":"143.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"136.25","1":"136.25"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"141.00","1":"141.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"141.00","1":"141.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"140.00","1":"140.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"137.00","1":"137.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"139.49","1":"139.49"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"139.74","1":"139.74"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"133.00","1":"133.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"126.50","1":"126.50"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"124.00","1":"124.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"120.00","1":"120.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"125.00","1":"125.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"125.00","1":"125.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"126.00","1":"126.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"120.00","1":"120.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"124.33","1":"124.33"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"125.38","1":"125.38"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"128.00","1":"128.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"126.65","1":"126.65"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"131.14","1":"131.14"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"132.98","1":"132.98"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"139.62","1":"139.62"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"146.60","1":"146.60"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"149.97","1":"149.97"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"145.10","1":"145.10"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"142.00","1":"142.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"142.01","1":"142.01"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"144.95","1":"144.95"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"142.00","1":"142.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"143.28","1":"143.28"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"139.00","1":"139.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"139.00","1":"139.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"134.00","1":"134.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"139.00","1":"139.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"132.50","1":"132.50"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"138.82","1":"138.82"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"145.76","1":"145.76"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"153.04","1":"153.04"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"160.69","1":"160.69"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"168.72","1":"168.72"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"173.02","1":"173.02"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"165.78","1":"165.78"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"162.01","1":"162.01"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"157.20","1":"157.20"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"161.36","1":"161.36"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"163.47","1":"163.47"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"169.29","1":"169.29"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"168.30","1":"168.30"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"176.70","1":"176.70"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"171.00","1":"171.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"166.50","1":"166.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"163.93","1":"163.93"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"169.00","1":"169.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"166.98","1":"166.98"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"167.19","1":"167.19"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"159.88","1":"159.88"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"161.50","1":"161.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"156.59","1":"156.59"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"157.90","1":"157.90"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"156.25","1":"156.25"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"151.40","1":"151.40"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"151.30","1":"151.30"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"151.30","1":"151.30"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"151.30","1":"151.30"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"143.74","1":"143.74"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"149.45","1":"149.45"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"156.38","1":"156.38"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"159.90","1":"159.90"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"153.17","1":"153.17"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"147.00","1":"147.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"145.00","1":"145.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"145.00","1":"145.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"143.00","1":"143.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"149.49","1":"149.49"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"154.99","1":"154.99"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"147.25","1":"147.25"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"142.01","1":"142.01"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"142.01","1":"142.01"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"143.50","1":"143.50"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"143.50","1":"143.50"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"140.00","1":"140.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"143.00","1":"143.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"149.00","1":"149.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"148.00","1":"148.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"143.10","1":"143.10"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"143.00","1":"143.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"148.00","1":"148.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"155.40","1":"155.40"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"163.17","1":"163.17"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"171.32","1":"171.32"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"179.88","1":"179.88"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"174.69","1":"174.69"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"167.34","1":"167.34"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"170.00","1":"170.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"167.10","1":"167.10"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"165.00","1":"165.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"163.82","1":"163.82"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"167.30","1":"167.30"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"169.00","1":"169.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"170.00","1":"170.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"172.06","1":"172.06"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"180.66","1":"180.66"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"182.00","1":"182.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"175.10","1":"175.10"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"175.00","1":"175.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"180.00","1":"180.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"180.00","1":"180.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"180.14","1":"180.14"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"174.50","1":"174.50"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"170.04","1":"170.04"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"161.55","1":"161.55"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"153.48","1":"153.48"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"161.15","1":"161.15"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"153.10","1":"153.10"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"160.58","1":"160.58"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"160.01","1":"160.01"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"155.00","1":"155.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"155.00","1":"155.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"160.00","1":"160.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"155.00","1":"155.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"154.50","1":"154.50"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"154.00","1":"154.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"155.00","1":"155.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"155.01","1":"155.01"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"150.05","1":"150.05"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"157.55","1":"157.55"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"165.00","1":"165.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"163.00","1":"163.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"161.25","1":"161.25"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"162.25","1":"162.25"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"162.25","1":"162.25"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"155.00","1":"155.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"155.00","1":"155.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"155.00","1":"155.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"162.75","1":"162.75"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"165.00","1":"165.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"165.08","1":"165.08"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"166.00","1":"166.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"172.00","1":"172.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"163.40","1":"163.40"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"160.00","1":"160.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"168.00","1":"168.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"165.00","1":"165.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"165.00","1":"165.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"169.77","1":"169.77"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"174.00","1":"174.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"171.51","1":"171.51"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"175.57","1":"175.57"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"171.01","1":"171.01"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"177.00","1":"177.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"171.57","1":"171.57"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"173.39","1":"173.39"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"166.55","1":"166.55"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"170.50","1":"170.50"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"170.00","1":"170.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"170.00","1":"170.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"170.00","1":"170.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"174.50","1":"174.50"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"170.60","1":"170.60"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"171.00","1":"171.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"169.70","1":"169.70"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"168.00","1":"168.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"169.00","1":"169.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"166.75","1":"166.75"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"167.00","1":"167.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"166.99","1":"166.99"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"165.00","1":"165.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"165.00","1":"165.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"169.99","1":"169.99"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"170.09","1":"170.09"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"160.00","1":"160.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"160.66","1":"160.66"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"160.03","1":"160.03"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"154.00","1":"154.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"150.00","1":"150.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"150.00","1":"150.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"157.50","1":"157.50"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"155.00","1":"155.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"152.00","1":"152.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"150.00","1":"150.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"149.00","1":"149.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"145.00","1":"145.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"139.74","1":"139.74"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"140.01","1":"140.01"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"137.17","1":"137.17"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"144.00","1":"144.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"143.00","1":"143.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"140.00","1":"140.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"147.87","1":"147.87"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"147.87","1":"147.87"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"150.00","1":"150.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"157.50","1":"157.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"159.50","1":"159.50"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"159.50","1":"159.50"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"160.00","1":"160.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"161.00","1":"161.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"169.05","1":"169.05"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"177.12","1":"177.12"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"185.49","1":"185.49"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"185.00","1":"185.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"179.88","1":"179.88"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"180.01","1":"180.01"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"186.00","1":"186.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"186.00","1":"186.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"194.95","1":"194.95"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"194.95","1":"194.95"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"186.00","1":"186.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"186.00","1":"186.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"186.00","1":"186.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"185.00","1":"185.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"185.00","1":"185.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"183.00","1":"183.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"176.00","1":"176.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"167.20","1":"167.20"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"167.20","1":"167.20"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"175.56","1":"175.56"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"175.56","1":"175.56"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"175.00","1":"175.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"175.00","1":"175.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"178.00","1":"178.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"175.00","1":"175.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"175.00","1":"175.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"179.50","1":"179.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"171.67","1":"171.67"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"172.00","1":"172.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"180.30","1":"180.30"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"180.30","1":"180.30"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"189.31","1":"189.31"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"185.00","1":"185.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"194.25","1":"194.25"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"192.00","1":"192.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"201.32","1":"201.32"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"207.00","1":"207.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"197.00","1":"197.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"204.63","1":"204.63"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"194.53","1":"194.53"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"198.34","1":"198.34"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"204.99","1":"204.99"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"204.00","1":"204.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"205.00","1":"205.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"209.00","1":"209.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"201.50","1":"201.50"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"209.98","1":"209.98"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"213.00","1":"213.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"211.33","1":"211.33"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"214.19","1":"214.19"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"210.90","1":"210.90"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"205.00","1":"205.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"210.00","1":"210.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"210.00","1":"210.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"212.25","1":"212.25"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"200.00","1":"200.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"207.00","1":"207.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"200.00","1":"200.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"200.00","1":"200.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"205.00","1":"205.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"210.00","1":"210.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"210.00","1":"210.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"215.00","1":"215.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"225.75","1":"225.75"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"225.75","1":"225.75"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"225.75","1":"225.75"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"235.40","1":"235.40"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"223.64","1":"223.64"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"227.95","1":"227.95"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"233.00","1":"233.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"223.62","1":"223.62"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"223.62","1":"223.62"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"231.50","1":"231.50"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"243.00","1":"243.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"250.00","1":"250.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"261.97","1":"261.97"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"260.00","1":"260.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"260.00","1":"260.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"266.50","1":"266.50"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"260.00","1":"260.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"247.00","1":"247.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"245.00","1":"245.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"245.00","1":"245.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"235.00","1":"235.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"235.00","1":"235.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"246.75","1":"246.75"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"247.00","1":"247.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"240.00","1":"240.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"240.00","1":"240.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"240.00","1":"240.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"250.00","1":"250.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"250.00","1":"250.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"259.00","1":"259.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"258.00","1":"258.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"269.00","1":"269.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"262.90","1":"262.90"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"262.00","1":"262.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"265.00","1":"265.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"251.75","1":"251.75"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"250.86","1":"250.86"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"246.05","1":"246.05"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"233.75","1":"233.75"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"244.50","1":"244.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"249.98","1":"249.98"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"250.00","1":"250.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"227.50","1":"227.50"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"221.00","1":"221.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"230.00","1":"230.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"230.00","1":"230.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"237.74","1":"237.74"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"248.99","1":"248.99"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"250.00","1":"250.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"250.00","1":"250.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"250.00","1":"250.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"250.00","1":"250.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"239.76","1":"239.76"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"250.00","1":"250.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"250.00","1":"250.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"243.67","1":"243.67"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"242.00","1":"242.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"242.00","1":"242.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"245.00","1":"245.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"240.01","1":"240.01"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"240.10","1":"240.10"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"240.10","1":"240.10"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"235.50","1":"235.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"234.00","1":"234.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"241.50","1":"241.50"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"241.50","1":"241.50"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"229.44","1":"229.44"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"218.00","1":"218.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"228.90","1":"228.90"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"225.00","1":"225.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"213.75","1":"213.75"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"213.99","1":"213.99"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"215.00","1":"215.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"225.75","1":"225.75"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"225.75","1":"225.75"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"225.75","1":"225.75"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"225.75","1":"225.75"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"224.80","1":"224.80"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"225.09","1":"225.09"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"221.00","1":"221.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"221.00","1":"221.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"215.05","1":"215.05"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"215.00","1":"215.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"225.66","1":"225.66"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"225.66","1":"225.66"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"231.26","1":"231.26"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"230.00","1":"230.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"220.00","1":"220.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"220.50","1":"220.50"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"219.20","1":"219.20"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"216.00","1":"216.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"221.50","1":"221.50"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"222.78","1":"222.78"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"220.01","1":"220.01"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"220.00","1":"220.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"222.90","1":"222.90"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"223.00","1":"223.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"225.00","1":"225.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"216.11","1":"216.11"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"216.30","1":"216.30"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"220.00","1":"220.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"230.06","1":"230.06"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"241.56","1":"241.56"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"244.00","1":"244.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"240.46","1":"240.46"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"240.46","1":"240.46"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"240.46","1":"240.46"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"230.00","1":"230.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"230.00","1":"230.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"230.00","1":"230.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"219.55","1":"219.55"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"221.33","1":"221.33"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"215.00","1":"215.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"220.00","1":"220.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"220.00","1":"220.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"211.10","1":"211.10"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"211.10","1":"211.10"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"211.10","1":"211.10"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"211.10","1":"211.10"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"212.50","1":"212.50"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"212.00","1":"212.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"212.00","1":"212.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"208.90","1":"208.90"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"209.95","1":"209.95"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"202.00","1":"202.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"193.58","1":"193.58"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"199.99","1":"199.99"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"209.98","1":"209.98"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"200.00","1":"200.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"200.00","1":"200.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"210.00","1":"210.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"220.00","1":"220.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"220.00","1":"220.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"210.51","1":"210.51"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"203.47","1":"203.47"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"203.00","1":"203.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"212.00","1":"212.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"208.26","1":"208.26"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"218.66","1":"218.66"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"220.00","1":"220.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"220.00","1":"220.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"222.00","1":"222.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"233.10","1":"233.10"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"241.00","1":"241.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"248.75","1":"248.75"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"248.75","1":"248.75"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"241.80","1":"241.80"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"230.16","1":"230.16"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"225.03","1":"225.03"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"233.52","1":"233.52"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"230.00","1":"230.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"230.75","1":"230.75"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"229.00","1":"229.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"229.00","1":"229.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"229.00","1":"229.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"238.98","1":"238.98"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"234.99","1":"234.99"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"218.00","1":"218.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"227.99","1":"227.99"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"216.60","1":"216.60"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"211.01","1":"211.01"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"212.00","1":"212.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"221.99","1":"221.99"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"221.99","1":"221.99"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"213.25","1":"213.25"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"203.86","1":"203.86"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"207.60","1":"207.60"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"207.01","1":"207.01"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"200.01","1":"200.01"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"210.01","1":"210.01"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"220.51","1":"220.51"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"217.00","1":"217.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"227.50","1":"227.50"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"233.00","1":"233.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"221.52","1":"221.52"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"229.00","1":"229.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"229.00","1":"229.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"235.14","1":"235.14"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"234.33","1":"234.33"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"240.22","1":"240.22"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"233.00","1":"233.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"244.06","1":"244.06"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"248.50","1":"248.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"256.00","1":"256.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"268.80","1":"268.80"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"260.00","1":"260.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"255.00","1":"255.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"269.02","1":"269.02"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"260.00","1":"260.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"255.00","1":"255.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"255.00","1":"255.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"266.64","1":"266.64"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"260.00","1":"260.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"269.99","1":"269.99"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"243.85","1":"243.85"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"243.85","1":"243.85"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"260.00","1":"260.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"245.00","1":"245.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"251.77","1":"251.77"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"251.77","1":"251.77"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"212.51","1":"212.51"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"225.00","1":"225.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"208.58","1":"208.58"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"208.67","1":"208.67"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"200.20","1":"200.20"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"201.90","1":"201.90"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"217.04","1":"217.04"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"233.31","1":"233.31"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"246.66","1":"246.66"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"259.99","1":"259.99"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"259.77","1":"259.77"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"243.58","1":"243.58"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"254.00","1":"254.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"248.00","1":"248.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"211.51","1":"211.51"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"215.01","1":"215.01"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"231.13","1":"231.13"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"248.00","1":"248.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"230.01","1":"230.01"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"216.01","1":"216.01"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"232.00","1":"232.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"249.00","1":"249.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"250.00","1":"250.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"250.00","1":"250.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"235.01","1":"235.01"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"249.90","1":"249.90"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"240.00","1":"240.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"240.00","1":"240.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"258.00","1":"258.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"245.00","1":"245.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"250.00","1":"250.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"250.00","1":"250.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"240.00","1":"240.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"240.00","1":"240.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"240.00","1":"240.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"245.00","1":"245.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"255.00","1":"255.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"255.00","1":"255.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"243.00","1":"243.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"243.00","1":"243.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"240.00","1":"240.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"231.00","1":"231.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"241.50","1":"241.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"241.67","1":"241.67"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"225.00","1":"225.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"209.00","1":"209.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"224.67","1":"224.67"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"224.67","1":"224.67"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"232.00","1":"232.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"225.50","1":"225.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"235.00","1":"235.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"237.00","1":"237.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"237.00","1":"237.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"237.00","1":"237.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"220.00","1":"220.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"204.02","1":"204.02"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"204.02","1":"204.02"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"215.00","1":"215.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"223.14","1":"223.14"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"237.00","1":"237.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"235.00","1":"235.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"235.00","1":"235.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"218.00","1":"218.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"235.00","1":"235.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"217.38","1":"217.38"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"217.38","1":"217.38"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"233.68","1":"233.68"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"251.20","1":"251.20"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"255.44","1":"255.44"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"260.00","1":"260.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"260.00","1":"260.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"260.00","1":"260.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"265.00","1":"265.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"255.00","1":"255.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"274.12","1":"274.12"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"287.00","1":"287.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"280.00","1":"280.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"275.00","1":"275.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"275.00","1":"275.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"268.00","1":"268.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"268.50","1":"268.50"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"260.00","1":"260.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"279.50","1":"279.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"300.46","1":"300.46"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"310.00","1":"310.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"332.00","1":"332.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"335.00","1":"335.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"348.00","1":"348.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"350.00","1":"350.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"350.00","1":"350.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"350.00","1":"350.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"373.45","1":"373.45"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"370.00","1":"370.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"350.00","1":"350.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"360.00","1":"360.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"355.00","1":"355.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"340.00","1":"340.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"340.00","1":"340.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"335.00","1":"335.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"310.00","1":"310.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"333.00","1":"333.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"335.00","1":"335.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"345.00","1":"345.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"370.87","1":"370.87"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"350.00","1":"350.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"375.00","1":"375.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"346.88","1":"346.88"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"371.00","1":"371.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"375.00","1":"375.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"390.00","1":"390.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"380.00","1":"380.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"380.00","1":"380.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"385.00","1":"385.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"395.00","1":"395.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"396.00","1":"396.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"395.00","1":"395.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"422.76","1":"422.76"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"422.76","1":"422.76"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"424.00","1":"424.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"440.00","1":"440.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"410.00","1":"410.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"410.00","1":"410.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"439.00","1":"439.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"424.90","1":"424.90"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"420.00","1":"420.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"405.00","1":"405.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"410.00","1":"410.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"410.00","1":"410.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"410.00","1":"410.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"400.00","1":"400.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"400.00","1":"400.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"400.00","1":"400.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"400.00","1":"400.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"430.00","1":"430.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"461.91","1":"461.91"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"465.22","1":"465.22"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"495.18","1":"495.18"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"492.00","1":"492.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"490.00","1":"490.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"469.00","1":"469.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"470.00","1":"470.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"500.00","1":"500.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"537.50","1":"537.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"545.00","1":"545.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"575.00","1":"575.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"603.00","1":"603.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"560.00","1":"560.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"600.00","1":"600.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"560.00","1":"560.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"525.00","1":"525.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"530.00","1":"530.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"569.00","1":"569.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"605.00","1":"605.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"640.00","1":"640.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"630.00","1":"630.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"672.00","1":"672.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"650.00","1":"650.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"649.99","1":"649.99"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"610.01","1":"610.01"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"620.00","1":"620.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"605.10","1":"605.10"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"600.02","1":"600.02"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"646.00","1":"646.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"696.00","1":"696.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"710.00","1":"710.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"699.99","1":"699.99"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"660.01","1":"660.01"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"704.99","1":"704.99"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"755.90","1":"755.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"699.21","1":"699.21"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"729.99","1":"729.99"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"784.00","1":"784.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"725.20","1":"725.20"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"775.00","1":"775.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"773.00","1":"773.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"792.70","1":"792.70"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"817.40","1":"817.40"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"765.80","1":"765.80"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"720.00","1":"720.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"666.00","1":"666.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"660.00","1":"660.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"661.00","1":"661.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"631.01","1":"631.01"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"625.00","1":"625.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"650.00","1":"650.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"666.00","1":"666.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"660.00","1":"660.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"709.50","1":"709.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"699.00","1":"699.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"751.00","1":"751.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"720.00","1":"720.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"774.00","1":"774.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"716.00","1":"716.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"750.00","1":"750.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"790.00","1":"790.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"825.00","1":"825.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"825.00","1":"825.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"824.00","1":"824.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"825.00","1":"825.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"840.00","1":"840.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"829.00","1":"829.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"767.00","1":"767.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"718.61","1":"718.61"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"750.00","1":"750.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"730.00","1":"730.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"764.99","1":"764.99"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"789.90","1":"789.90"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"798.90","1":"798.90"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"740.00","1":"740.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"690.10","1":"690.10"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"690.00","1":"690.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"738.89","1":"738.89"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"774.90","1":"774.90"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"794.99","1":"794.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"829.99","1":"829.99"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"849.99","1":"849.99"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"786.25","1":"786.25"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"730.00","1":"730.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"680.01","1":"680.01"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"730.00","1":"730.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"675.25","1":"675.25"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"726.90","1":"726.90"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"672.39","1":"672.39"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"635.01","1":"635.01"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"625.00","1":"625.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"625.00","1":"625.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"671.87","1":"671.87"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"640.10","1":"640.10"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"660.10","1":"660.10"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"670.00","1":"670.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"720.00","1":"720.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"666.00","1":"666.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"631.20","1":"631.20"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"625.20","1":"625.20"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"625.10","1":"625.10"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"650.00","1":"650.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"660.00","1":"660.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"650.55","1":"650.55"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"660.00","1":"660.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"699.50","1":"699.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"748.00","1":"748.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"802.00","1":"802.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"844.00","1":"844.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"892.90","1":"892.90"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"790.51","1":"790.51"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"824.90","1":"824.90"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"763.04","1":"763.04"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"748.99","1":"748.99"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"784.00","1":"784.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"799.00","1":"799.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"854.89","1":"854.89"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"894.00","1":"894.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"826.95","1":"826.95"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"764.93","1":"764.93"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"799.99","1":"799.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"740.00","1":"740.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"684.50","1":"684.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"660.25","1":"660.25"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"690.00","1":"690.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"720.00","1":"720.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"666.00","1":"666.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"687.50","1":"687.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"650.10","1":"650.10"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"697.01","1":"697.01"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"665.00","1":"665.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"625.01","1":"625.01"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"630.00","1":"630.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"650.00","1":"650.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"675.00","1":"675.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"660.00","1":"660.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"678.80","1":"678.80"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"651.99","1":"651.99"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"698.00","1":"698.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"659.90","1":"659.90"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"625.00","1":"625.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"622.01","1":"622.01"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"645.00","1":"645.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"626.01","1":"626.01"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"620.00","1":"620.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"620.00","1":"620.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"625.00","1":"625.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"621.00","1":"621.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"617.11","1":"617.11"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"639.89","1":"639.89"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"668.75","1":"668.75"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"690.00","1":"690.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"741.00","1":"741.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"688.99","1":"688.99"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"637.32","1":"637.32"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"685.11","1":"685.11"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"659.99","1":"659.99"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"639.89","1":"639.89"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"664.00","1":"664.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"624.90","1":"624.90"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"668.90","1":"668.90"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"699.00","1":"699.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"646.58","1":"646.58"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"678.90","1":"678.90"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"674.90","1":"674.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"624.29","1":"624.29"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"580.15","1":"580.15"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"669.79","1":"669.79"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"665.00","1":"665.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"669.38","1":"669.38"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"655.00","1":"655.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"650.00","1":"650.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"601.25","1":"601.25"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"644.99","1":"644.99"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"516.00","1":"516.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"575.50","1":"575.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"610.00","1":"610.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"614.99","1":"614.99"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"659.00","1":"659.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"609.58","1":"609.58"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"650.50","1":"650.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"601.72","1":"601.72"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"643.80","1":"643.80"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"642.00","1":"642.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"642.90","1":"642.90"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"594.69","1":"594.69"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"555.15","1":"555.15"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"555.55","1":"555.55"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"585.85","1":"585.85"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"595.95","1":"595.95"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"556.00","1":"556.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"515.56","1":"515.56"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"561.40","1":"561.40"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"521.01","1":"521.01"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"501.00","1":"501.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"465.00","1":"465.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"526.23","1":"526.23"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"517.70","1":"517.70"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"510.00","1":"510.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"548.25","1":"548.25"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"587.43","1":"587.43"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"620.00","1":"620.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"618.99","1":"618.99"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"575.00","1":"575.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"617.00","1":"617.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"571.00","1":"571.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"528.18","1":"528.18"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"500.00","1":"500.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"538.00","1":"538.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"497.66","1":"497.66"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"462.00","1":"462.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"441.10","1":"441.10"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"435.50","1":"435.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"431.00","1":"431.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"441.00","1":"441.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"452.58","1":"452.58"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"430.01","1":"430.01"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"446.13","1":"446.13"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"447.20","1":"447.20"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"448.35","1":"448.35"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"451.01","1":"451.01"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"441.00","1":"441.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"400.00","1":"400.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"430.00","1":"430.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"455.00","1":"455.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"401.00","1":"401.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"402.00","1":"402.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"432.15","1":"432.15"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"446.80","1":"446.80"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"480.31","1":"480.31"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"500.00","1":"500.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"466.00","1":"466.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"461.25","1":"461.25"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"455.01","1":"455.01"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"456.20","1":"456.20"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"440.55","1":"440.55"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"433.30","1":"433.30"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"430.55","1":"430.55"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"459.99","1":"459.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"431.00","1":"431.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"474.99","1":"474.99"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"440.00","1":"440.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"476.76","1":"476.76"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"442.00","1":"442.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"534.90","1":"534.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"518.00","1":"518.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"480.78","1":"480.78"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"513.90","1":"513.90"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"475.36","1":"475.36"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"511.01","1":"511.01"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"549.34","1":"549.34"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"520.00","1":"520.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"510.00","1":"510.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"481.00","1":"481.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"504.89","1":"504.89"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"490.00","1":"490.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"455.00","1":"455.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"455.00","1":"455.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"485.50","1":"485.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"508.99","1":"508.99"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"508.99","1":"508.99"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"508.99","1":"508.99"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"508.99","1":"508.99"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"475.01","1":"475.01"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"475.01","1":"475.01"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"480.00","1":"480.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"480.00","1":"480.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"475.79","1":"475.79"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"484.75","1":"484.75"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"482.00","1":"482.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"480.00","1":"480.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"444.00","1":"444.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"444.00","1":"444.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"415.50","1":"415.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"420.10","1":"420.10"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"400.13","1":"400.13"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"400.13","1":"400.13"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"370.15","1":"370.15"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"370.15","1":"370.15"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"361.00","1":"361.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"361.00","1":"361.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"371.00","1":"371.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"370.10","1":"370.10"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"365.00","1":"365.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"352.10","1":"352.10"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"378.10","1":"378.10"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"378.10","1":"378.10"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"406.46","1":"406.46"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"400.33","1":"400.33"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"375.10","1":"375.10"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"360.26","1":"360.26"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"376.73","1":"376.73"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"376.73","1":"376.73"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"377.00","1":"377.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"380.25","1":"380.25"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"379.55","1":"379.55"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"377.00","1":"377.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"405.28","1":"405.28"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"432.00","1":"432.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"401.00","1":"401.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"404.85","1":"404.85"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"400.00","1":"400.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"397.95","1":"397.95"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"397.95","1":"397.95"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"382.00","1":"382.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"382.00","1":"382.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"401.28","1":"401.28"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"388.00","1":"388.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"400.00","1":"400.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"405.00","1":"405.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"415.30","1":"415.30"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"418.33","1":"418.33"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"415.00","1":"415.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"425.00","1":"425.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"401.00","1":"401.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"415.00","1":"415.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"400.00","1":"400.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"400.00","1":"400.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"400.00","1":"400.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"395.33","1":"395.33"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"391.05","1":"391.05"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"393.00","1":"393.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"401.00","1":"401.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"387.00","1":"387.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"389.90","1":"389.90"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"389.00","1":"389.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"360.67","1":"360.67"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"377.45","1":"377.45"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"373.00","1":"373.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"373.00","1":"373.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"375.10","1":"375.10"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"385.00","1":"385.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"390.00","1":"390.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"370.00","1":"370.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"380.00","1":"380.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"380.00","1":"380.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"380.00","1":"380.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"370.00","1":"370.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"360.00","1":"360.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"360.00","1":"360.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"350.00","1":"350.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"345.01","1":"345.01"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"345.01","1":"345.01"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"350.01","1":"350.01"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"350.00","1":"350.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"350.00","1":"350.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"350.00","1":"350.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"325.50","1":"325.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"320.01","1":"320.01"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"320.00","1":"320.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"344.00","1":"344.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"340.00","1":"340.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"335.00","1":"335.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"320.00","1":"320.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"344.00","1":"344.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"367.00","1":"367.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"350.46","1":"350.46"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"340.10","1":"340.10"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"341.10","1":"341.10"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"341.10","1":"341.10"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"320.23","1":"320.23"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"320.23","1":"320.23"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"320.23","1":"320.23"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"320.23","1":"320.23"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"319.99","1":"319.99"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"338.90","1":"338.90"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"330.00","1":"330.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"330.00","1":"330.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"330.00","1":"330.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"354.75","1":"354.75"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"354.75","1":"354.75"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"354.75","1":"354.75"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"354.75","1":"354.75"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"369.40","1":"369.40"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"369.40","1":"369.40"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"352.45","1":"352.45"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"352.45","1":"352.45"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"350.00","1":"350.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"330.59","1":"330.59"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"330.59","1":"330.59"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"317.67","1":"317.67"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"317.67","1":"317.67"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"315.00","1":"315.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"315.00","1":"315.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"315.00","1":"315.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"335.00","1":"335.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"335.00","1":"335.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"335.00","1":"335.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"335.00","1":"335.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"362.85","1":"362.85"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"362.85","1":"362.85"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"342.48","1":"342.48"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"321.90","1":"321.90"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"320.62","1":"320.62"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"304.27","1":"304.27"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"315.00","1":"315.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"315.00","1":"315.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"311.82","1":"311.82"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"303.20","1":"303.20"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"280.76","1":"280.76"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"283.36","1":"283.36"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"308.00","1":"308.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"303.03","1":"303.03"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"305.73","1":"305.73"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"302.00","1":"302.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"298.33","1":"298.33"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"286.23","1":"286.23"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"302.00","1":"302.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"302.00","1":"302.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"302.00","1":"302.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"298.98","1":"298.98"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"298.98","1":"298.98"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"298.98","1":"298.98"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"298.98","1":"298.98"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"298.98","1":"298.98"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"297.23","1":"297.23"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"297.23","1":"297.23"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"284.57","1":"284.57"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"295.00","1":"295.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"295.00","1":"295.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"295.00","1":"295.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"299.92","1":"299.92"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"285.05","1":"285.05"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"285.05","1":"285.05"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"282.85","1":"282.85"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"282.85","1":"282.85"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"282.85","1":"282.85"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"268.68","1":"268.68"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"268.68","1":"268.68"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"289.98","1":"289.98"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"278.55","1":"278.55"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"269.17","1":"269.17"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"270.07","1":"270.07"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"265.20","1":"265.20"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"265.20","1":"265.20"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"256.01","1":"256.01"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"256.01","1":"256.01"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"261.01","1":"261.01"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"264.85","1":"264.85"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"264.85","1":"264.85"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"290.74","1":"290.74"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"289.99","1":"289.99"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"289.99","1":"289.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"277.00","1":"277.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"289.99","1":"289.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"289.99","1":"289.99"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"289.99","1":"289.99"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"260.99","1":"260.99"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"250.00","1":"250.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"250.00","1":"250.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"275.00","1":"275.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"270.00","1":"270.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"294.45","1":"294.45"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"292.63","1":"292.63"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"290.88","1":"290.88"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"295.00","1":"295.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"295.00","1":"295.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"295.00","1":"295.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"295.00","1":"295.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"290.00","1":"290.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"290.00","1":"290.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"318.82","1":"318.82"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"318.82","1":"318.82"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"309.67","1":"309.67"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"310.05","1":"310.05"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"310.05","1":"310.05"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"279.48","1":"279.48"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"304.83","1":"304.83"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"310.05","1":"310.05"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"300.00","1":"300.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"320.00","1":"320.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"316.67","1":"316.67"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"340.00","1":"340.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"347.80","1":"347.80"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"354.59","1":"354.59"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"354.59","1":"354.59"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"354.59","1":"354.59"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"348.71","1":"348.71"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"350.00","1":"350.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"350.00","1":"350.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"350.00","1":"350.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"336.00","1":"336.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"360.08","1":"360.08"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"344.33","1":"344.33"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"365.90","1":"365.90"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"355.00","1":"355.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"367.00","1":"367.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"366.85","1":"366.85"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"367.40","1":"367.40"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"377.18","1":"377.18"}]}