{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"291.00","1":"291.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"299.98","1":"299.98"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"284.99","1":"284.99"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"270.75","1":"270.75"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"257.22","1":"257.22"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"257.22","1":"257.22"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"244.15","1":"244.15"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"244.15","1":"244.15"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"244.15","1":"244.15"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"244.15","1":"244.15"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"231.95","1":"231.95"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"220.37","1":"220.37"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"209.36","1":"209.36"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"219.82","1":"219.82"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"230.80","1":"230.80"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"230.80","1":"230.80"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"230.80","1":"230.80"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"230.80","1":"230.80"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"231.17","1":"231.17"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"233.63","1":"233.63"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"238.88","1":"238.88"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"238.88","1":"238.88"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"250.82","1":"250.82"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"263.25","1":"263.25"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"250.00","1":"250.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"255.00","1":"255.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"242.27","1":"242.27"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"245.50","1":"245.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"245.50","1":"245.50"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"245.00","1":"245.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"250.00","1":"250.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"250.00","1":"250.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"262.50","1":"262.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"255.00","1":"255.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"267.00","1":"267.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"267.00","1":"267.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"267.50","1":"267.50"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"280.87","1":"280.87"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"286.00","1":"286.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"293.90","1":"293.90"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"285.00","1":"285.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"289.90","1":"289.90"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"275.41","1":"275.41"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"261.64","1":"261.64"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"269.99","1":"269.99"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"278.00","1":"278.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"278.83","1":"278.83"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"265.00","1":"265.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"270.00","1":"270.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"272.00","1":"272.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"276.00","1":"276.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"272.00","1":"272.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"285.60","1":"285.60"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"283.00","1":"283.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"297.15","1":"297.15"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"311.01","1":"311.01"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"321.00","1":"321.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"336.99","1":"336.99"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"353.80","1":"353.80"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"371.12","1":"371.12"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"370.00","1":"370.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"366.33","1":"366.33"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"380.44","1":"380.44"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"399.00","1":"399.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"418.95","1":"418.95"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"425.00","1":"425.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"445.75","1":"445.75"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"462.67","1":"462.67"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"485.75","1":"485.75"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"507.00","1":"507.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"532.35","1":"532.35"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"558.90","1":"558.90"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"586.84","1":"586.84"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"616.18","1":"616.18"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"644.00","1":"644.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"560.50","1":"560.50"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"532.48","1":"532.48"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"559.10","1":"559.10"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"585.00","1":"585.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"614.07","1":"614.07"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"570.00","1":"570.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"543.00","1":"543.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"515.85","1":"515.85"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"541.64","1":"541.64"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"568.72","1":"568.72"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"597.15","1":"597.15"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"600.00","1":"600.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"621.72","1":"621.72"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"652.80","1":"652.80"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"597.31","1":"597.31"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"557.84","1":"557.84"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"565.00","1":"565.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"549.89","1":"549.89"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"522.40","1":"522.40"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"505.00","1":"505.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"505.05","1":"505.05"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"500.50","1":"500.50"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"510.00","1":"510.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"535.50","1":"535.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"559.99","1":"559.99"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"532.07","1":"532.07"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"526.43","1":"526.43"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"529.99","1":"529.99"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"529.00","1":"529.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"549.50","1":"549.50"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"530.00","1":"530.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"549.50","1":"549.50"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"565.00","1":"565.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"531.40","1":"531.40"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"504.83","1":"504.83"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"504.83","1":"504.83"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"524.88","1":"524.88"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"524.88","1":"524.88"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"524.88","1":"524.88"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"535.00","1":"535.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"535.00","1":"535.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"546.00","1":"546.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"573.30","1":"573.30"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"601.12","1":"601.12"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"631.17","1":"631.17"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"639.67","1":"639.67"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"616.00","1":"616.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"646.80","1":"646.80"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"678.50","1":"678.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"644.58","1":"644.58"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"615.96","1":"615.96"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"646.50","1":"646.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"620.64","1":"620.64"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"615.00","1":"615.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"634.99","1":"634.99"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"603.25","1":"603.25"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"630.12","1":"630.12"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"658.00","1":"658.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"682.00","1":"682.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"635.00","1":"635.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"663.40","1":"663.40"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"690.00","1":"690.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"700.00","1":"700.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"543.82","1":"543.82"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"552.88","1":"552.88"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"525.24","1":"525.24"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"499.91","1":"499.91"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"475.00","1":"475.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"451.28","1":"451.28"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"451.28","1":"451.28"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"451.28","1":"451.28"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"458.62","1":"458.62"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"435.69","1":"435.69"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"413.91","1":"413.91"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"393.22","1":"393.22"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"380.00","1":"380.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"389.50","1":"389.50"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"371.17","1":"371.17"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"387.67","1":"387.67"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"369.50","1":"369.50"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"351.03","1":"351.03"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"333.48","1":"333.48"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"316.81","1":"316.81"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"314.50","1":"314.50"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"308.50","1":"308.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"301.46","1":"301.46"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"299.00","1":"299.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"287.43","1":"287.43"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"285.00","1":"285.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"273.47","1":"273.47"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"260.98","1":"260.98"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"247.94","1":"247.94"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"260.33","1":"260.33"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"273.34","1":"273.34"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"272.00","1":"272.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"264.38","1":"264.38"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"271.98","1":"271.98"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"264.98","1":"264.98"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"277.62","1":"277.62"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"280.00","1":"280.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"283.21","1":"283.21"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"295.18","1":"295.18"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"301.46","1":"301.46"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"305.00","1":"305.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"301.00","1":"301.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"295.84","1":"295.84"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"286.33","1":"286.33"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"273.56","1":"273.56"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"287.22","1":"287.22"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"299.07","1":"299.07"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"299.99","1":"299.99"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"298.99","1":"298.99"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"308.63","1":"308.63"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"320.55","1":"320.55"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"324.00","1":"324.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"325.00","1":"325.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"337.50","1":"337.50"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"334.09","1":"334.09"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"331.70","1":"331.70"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"320.33","1":"320.33"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"322.45","1":"322.45"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"324.00","1":"324.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"320.00","1":"320.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"333.00","1":"333.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"332.75","1":"332.75"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"324.26","1":"324.26"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"326.22","1":"326.22"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"309.91","1":"309.91"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"312.00","1":"312.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"299.70","1":"299.70"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"300.00","1":"300.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"300.00","1":"300.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"300.00","1":"300.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"300.00","1":"300.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"285.00","1":"285.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"270.88","1":"270.88"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"257.34","1":"257.34"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"265.00","1":"265.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"264.00","1":"264.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"255.00","1":"255.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"256.00","1":"256.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"256.00","1":"256.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"265.50","1":"265.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"265.50","1":"265.50"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"253.00","1":"253.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"257.50","1":"257.50"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"266.00","1":"266.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"265.00","1":"265.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"265.00","1":"265.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"257.95","1":"257.95"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"259.95","1":"259.95"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"251.00","1":"251.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"251.00","1":"251.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"261.50","1":"261.50"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"267.94","1":"267.94"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"256.51","1":"256.51"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"268.63","1":"268.63"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"255.52","1":"255.52"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"243.18","1":"243.18"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"243.18","1":"243.18"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"0.00","1":"0.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"238.00","1":"238.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"238.00","1":"238.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"234.55","1":"234.55"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"226.00","1":"226.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"237.00","1":"237.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"248.65","1":"248.65"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"260.93","1":"260.93"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"272.50","1":"272.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"270.00","1":"270.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"256.50","1":"256.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"261.61","1":"261.61"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"249.00","1":"249.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"260.43","1":"260.43"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"248.05","1":"248.05"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"254.33","1":"254.33"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"241.62","1":"241.62"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"244.84","1":"244.84"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"233.94","1":"233.94"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"226.83","1":"226.83"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"236.62","1":"236.62"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"240.00","1":"240.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"229.45","1":"229.45"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"231.00","1":"231.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"230.00","1":"230.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"230.00","1":"230.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"234.90","1":"234.90"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"245.51","1":"245.51"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"242.01","1":"242.01"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"230.01","1":"230.01"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"238.50","1":"238.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"238.50","1":"238.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"238.50","1":"238.50"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"228.60","1":"228.60"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"237.00","1":"237.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"248.85","1":"248.85"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"248.00","1":"248.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"250.00","1":"250.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"250.12","1":"250.12"},{"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":"246.01","1":"246.01"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"255.04","1":"255.04"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"247.89","1":"247.89"},{"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":"262.49","1":"262.49"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"262.49","1":"262.49"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"249.37","1":"249.37"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"257.40","1":"257.40"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"250.00","1":"250.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"246.50","1":"246.50"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"234.18","1":"234.18"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"235.00","1":"235.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"235.00","1":"235.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"230.00","1":"230.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"239.00","1":"239.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"233.37","1":"233.37"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"233.37","1":"233.37"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"236.00","1":"236.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"226.75","1":"226.75"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"237.63","1":"237.63"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"238.53","1":"238.53"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"239.00","1":"239.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"250.00","1":"250.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"249.69","1":"249.69"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"260.00","1":"260.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"267.50","1":"267.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"256.00","1":"256.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"260.00","1":"260.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"256.25","1":"256.25"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"253.00","1":"253.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"265.00","1":"265.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"270.21","1":"270.21"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"271.67","1":"271.67"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"260.00","1":"260.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"259.00","1":"259.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"260.00","1":"260.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"260.00","1":"260.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"260.00","1":"260.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"253.44","1":"253.44"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"255.12","1":"255.12"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"245.00","1":"245.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"247.00","1":"247.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"248.57","1":"248.57"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"241.94","1":"241.94"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"254.02","1":"254.02"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"257.00","1":"257.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"251.01","1":"251.01"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"251.01","1":"251.01"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"251.01","1":"251.01"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"246.10","1":"246.10"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"246.10","1":"246.10"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"257.50","1":"257.50"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"245.25","1":"245.25"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"256.98","1":"256.98"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"267.98","1":"267.98"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"258.60","1":"258.60"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"245.90","1":"245.90"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"255.78","1":"255.78"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"261.00","1":"261.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"260.00","1":"260.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"250.03","1":"250.03"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"250.03","1":"250.03"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"250.03","1":"250.03"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"254.90","1":"254.90"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"255.00","1":"255.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"258.00","1":"258.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"270.28","1":"270.28"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"282.82","1":"282.82"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"274.94","1":"274.94"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"266.00","1":"266.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"257.00","1":"257.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"260.10","1":"260.10"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"262.80","1":"262.80"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"264.30","1":"264.30"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"253.00","1":"253.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"264.00","1":"264.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"260.00","1":"260.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"247.00","1":"247.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"234.65","1":"234.65"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"226.25","1":"226.25"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"225.00","1":"225.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"225.00","1":"225.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"225.92","1":"225.92"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"226.25","1":"226.25"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"226.25","1":"226.25"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"233.99","1":"233.99"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"233.99","1":"233.99"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"225.87","1":"225.87"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"234.70","1":"234.70"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"235.00","1":"235.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"232.18","1":"232.18"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"232.18","1":"232.18"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"232.18","1":"232.18"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"232.18","1":"232.18"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"230.00","1":"230.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"231.43","1":"231.43"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"243.00","1":"243.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"250.00","1":"250.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"250.00","1":"250.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"250.00","1":"250.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"237.50","1":"237.50"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"244.69","1":"244.69"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"232.46","1":"232.46"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"227.23","1":"227.23"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"215.87","1":"215.87"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"205.12","1":"205.12"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"212.47","1":"212.47"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"203.38","1":"203.38"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"203.00","1":"203.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"192.85","1":"192.85"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"190.00","1":"190.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"199.50","1":"199.50"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"191.29","1":"191.29"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"193.25","1":"193.25"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"201.46","1":"201.46"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"193.18","1":"193.18"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"187.16","1":"187.16"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"188.00","1":"188.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"188.00","1":"188.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"185.30","1":"185.30"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"186.60","1":"186.60"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"190.00","1":"190.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"199.30","1":"199.30"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"198.05","1":"198.05"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"207.95","1":"207.95"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"218.33","1":"218.33"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"216.50","1":"216.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"215.00","1":"215.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"215.00","1":"215.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"225.75","1":"225.75"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"237.03","1":"237.03"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"248.66","1":"248.66"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"261.09","1":"261.09"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"274.00","1":"274.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"260.31","1":"260.31"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"260.76","1":"260.76"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"272.49","1":"272.49"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"285.00","1":"285.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"283.70","1":"283.70"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"269.52","1":"269.52"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"256.05","1":"256.05"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"245.71","1":"245.71"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"255.98","1":"255.98"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"244.00","1":"244.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"256.20","1":"256.20"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"264.00","1":"264.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"277.20","1":"277.20"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"268.90","1":"268.90"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"261.01","1":"261.01"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"248.02","1":"248.02"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"236.51","1":"236.51"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"259.00","1":"259.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"259.00","1":"259.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"259.00","1":"259.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"259.00","1":"259.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"265.00","1":"265.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"265.00","1":"265.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"270.00","1":"270.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"251.10","1":"251.10"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"233.50","1":"233.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"233.50","1":"233.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"216.65","1":"216.65"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"216.65","1":"216.65"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"205.52","1":"205.52"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"205.52","1":"205.52"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"205.52","1":"205.52"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"220.93","1":"220.93"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"237.24","1":"237.24"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"247.99","1":"247.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"265.35","1":"265.35"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"276.00","1":"276.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"250.43","1":"250.43"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"261.00","1":"261.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"241.94","1":"241.94"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"225.56","1":"225.56"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"213.51","1":"213.51"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"240.00","1":"240.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"223.51","1":"223.51"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"216.09","1":"216.09"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"202.52","1":"202.52"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"217.70","1":"217.70"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"234.02","1":"234.02"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"250.00","1":"250.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"264.98","1":"264.98"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"261.38","1":"261.38"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"266.90","1":"266.90"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"246.89","1":"246.89"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"264.99","1":"264.99"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"269.99","1":"269.99"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"249.75","1":"249.75"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"257.99","1":"257.99"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"260.99","1":"260.99"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"254.00","1":"254.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"234.97","1":"234.97"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"237.30","1":"237.30"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"221.76","1":"221.76"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"227.99","1":"227.99"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"235.00","1":"235.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"235.00","1":"235.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"228.51","1":"228.51"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"242.99","1":"242.99"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"230.00","1":"230.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"216.06","1":"216.06"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"221.28","1":"221.28"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"231.00","1":"231.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"214.26","1":"214.26"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"206.01","1":"206.01"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"225.93","1":"225.93"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"242.84","1":"242.84"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"242.84","1":"242.84"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"235.00","1":"235.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"222.01","1":"222.01"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"238.59","1":"238.59"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"249.50","1":"249.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"249.50","1":"249.50"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"239.01","1":"239.01"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"239.02","1":"239.02"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"227.50","1":"227.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"242.00","1":"242.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"242.00","1":"242.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"231.05","1":"231.05"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"231.05","1":"231.05"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"222.35","1":"222.35"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"230.01","1":"230.01"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"220.02","1":"220.02"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"212.01","1":"212.01"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"212.01","1":"212.01"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"227.91","1":"227.91"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"244.95","1":"244.95"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"228.01","1":"228.01"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"228.01","1":"228.01"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"222.33","1":"222.33"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"226.37","1":"226.37"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"212.01","1":"212.01"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"232.46","1":"232.46"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"247.11","1":"247.11"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"229.00","1":"229.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"226.01","1":"226.01"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"222.99","1":"222.99"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"239.71","1":"239.71"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"239.71","1":"239.71"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"221.75","1":"221.75"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"238.38","1":"238.38"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"249.50","1":"249.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"268.21","1":"268.21"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"279.16","1":"279.16"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"280.00","1":"280.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"287.50","1":"287.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"266.16","1":"266.16"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"270.00","1":"270.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"253.02","1":"253.02"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"259.00","1":"259.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"240.01","1":"240.01"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"235.04","1":"235.04"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"252.66","1":"252.66"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"260.00","1":"260.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"275.00","1":"275.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"255.06","1":"255.06"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"255.06","1":"255.06"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"250.01","1":"250.01"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"231.27","1":"231.27"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"251.73","1":"251.73"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"240.01","1":"240.01"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"260.00","1":"260.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"260.00","1":"260.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"279.50","1":"279.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"300.00","1":"300.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"322.50","1":"322.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"313.00","1":"313.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"308.00","1":"308.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"331.10","1":"331.10"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"331.25","1":"331.25"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"311.00","1":"311.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"308.00","1":"308.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"310.00","1":"310.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"310.50","1":"310.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"305.00","1":"305.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"309.00","1":"309.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"309.00","1":"309.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"314.29","1":"314.29"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"389.67","1":"389.67"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"395.00","1":"395.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"424.60","1":"424.60"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"421.00","1":"421.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"389.50","1":"389.50"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"360.29","1":"360.29"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"333.27","1":"333.27"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"330.00","1":"330.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"335.01","1":"335.01"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"311.00","1":"311.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"334.30","1":"334.30"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"359.37","1":"359.37"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"375.01","1":"375.01"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"375.00","1":"375.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"385.50","1":"385.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"385.50","1":"385.50"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"366.50","1":"366.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"354.50","1":"354.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"328.00","1":"328.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"307.40","1":"307.40"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"330.45","1":"330.45"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"355.00","1":"355.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"370.00","1":"370.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"348.10","1":"348.10"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"373.99","1":"373.99"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"370.99","1":"370.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"360.00","1":"360.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"386.99","1":"386.99"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"395.00","1":"395.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"395.00","1":"395.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"397.00","1":"397.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"368.00","1":"368.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"370.00","1":"370.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"389.00","1":"389.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"413.00","1":"413.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"382.88","1":"382.88"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"367.00","1":"367.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"343.00","1":"343.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"329.00","1":"329.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"353.33","1":"353.33"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"350.00","1":"350.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"365.00","1":"365.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"345.00","1":"345.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"323.00","1":"323.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"347.22","1":"347.22"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"360.10","1":"360.10"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"387.00","1":"387.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"400.00","1":"400.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"390.00","1":"390.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"397.00","1":"397.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"424.00","1":"424.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"392.20","1":"392.20"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"363.01","1":"363.01"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"362.00","1":"362.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"359.00","1":"359.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"385.90","1":"385.90"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"357.00","1":"357.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"383.77","1":"383.77"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"381.00","1":"381.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"370.00","1":"370.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"379.00","1":"379.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"399.00","1":"399.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"390.00","1":"390.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"384.98","1":"384.98"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"390.00","1":"390.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"366.00","1":"366.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"349.99","1":"349.99"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"341.02","1":"341.02"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"342.00","1":"342.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"338.99","1":"338.99"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"313.61","1":"313.61"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"315.00","1":"315.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"292.00","1":"292.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"280.00","1":"280.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"301.00","1":"301.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"309.00","1":"309.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"300.00","1":"300.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"300.00","1":"300.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"298.00","1":"298.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"276.02","1":"276.02"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"255.32","1":"255.32"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"236.50","1":"236.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"254.50","1":"254.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"273.49","1":"273.49"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"293.29","1":"293.29"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"314.19","1":"314.19"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"290.63","1":"290.63"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"269.21","1":"269.21"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"252.50","1":"252.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"237.00","1":"237.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"254.23","1":"254.23"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"273.29","1":"273.29"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"293.00","1":"293.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"307.70","1":"307.70"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"324.00","1":"324.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"299.70","1":"299.70"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"320.00","1":"320.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"296.00","1":"296.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"273.80","1":"273.80"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"255.01","1":"255.01"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"238.00","1":"238.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"255.32","1":"255.32"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"274.46","1":"274.46"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"293.77","1":"293.77"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"297.50","1":"297.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"299.99","1":"299.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"309.00","1":"309.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"297.00","1":"297.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"317.00","1":"317.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"293.23","1":"293.23"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"300.99","1":"300.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"278.42","1":"278.42"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"284.99","1":"284.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"302.00","1":"302.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"279.35","1":"279.35"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"265.02","1":"265.02"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"284.89","1":"284.89"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"266.00","1":"266.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"251.00","1":"251.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"269.82","1":"269.82"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"255.11","1":"255.11"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"251.00","1":"251.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"269.82","1":"269.82"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"256.03","1":"256.03"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"275.23","1":"275.23"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"260.03","1":"260.03"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"279.53","1":"279.53"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"300.49","1":"300.49"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"305.00","1":"305.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"305.00","1":"305.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"282.50","1":"282.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"303.68","1":"303.68"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"281.00","1":"281.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"302.07","1":"302.07"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"301.00","1":"301.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"279.00","1":"279.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"280.01","1":"280.01"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"301.01","1":"301.01"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"323.58","1":"323.58"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"346.98","1":"346.98"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"345.00","1":"345.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"344.00","1":"344.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"319.00","1":"319.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"295.50","1":"295.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"276.01","1":"276.01"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"261.50","1":"261.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"291.13","1":"291.13"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"270.00","1":"270.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"250.02","1":"250.02"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"232.00","1":"232.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"215.10","1":"215.10"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"255.52","1":"255.52"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"238.50","1":"238.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"256.12","1":"256.12"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"251.00","1":"251.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"240.01","1":"240.01"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"231.10","1":"231.10"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"261.00","1":"261.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"279.00","1":"279.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"289.00","1":"289.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"311.02","1":"311.02"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"329.00","1":"329.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"352.00","1":"352.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"329.00","1":"329.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"304.35","1":"304.35"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"310.00","1":"310.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"286.79","1":"286.79"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"266.50","1":"266.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"251.00","1":"251.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"269.82","1":"269.82"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"289.98","1":"289.98"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"323.00","1":"323.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"316.70","1":"316.70"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"324.79","1":"324.79"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"340.00","1":"340.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"348.00","1":"348.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"301.00","1":"301.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"305.00","1":"305.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"266.50","1":"266.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"275.00","1":"275.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"259.30","1":"259.30"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"289.60","1":"289.60"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"287.85","1":"287.85"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"266.35","1":"266.35"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"280.00","1":"280.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"288.00","1":"288.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"267.01","1":"267.01"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"251.00","1":"251.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"252.00","1":"252.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"235.50","1":"235.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"252.01","1":"252.01"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"270.90","1":"270.90"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"291.00","1":"291.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"311.90","1":"311.90"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"298.89","1":"298.89"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"319.00","1":"319.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"291.78","1":"291.78"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"309.99","1":"309.99"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"284.99","1":"284.99"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"299.99","1":"299.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"288.99","1":"288.99"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"281.00","1":"281.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"299.50","1":"299.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"282.00","1":"282.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"260.85","1":"260.85"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"243.00","1":"243.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"252.50","1":"252.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"256.01","1":"256.01"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"258.01","1":"258.01"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"255.01","1":"255.01"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"274.00","1":"274.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"294.55","1":"294.55"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"307.00","1":"307.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"283.98","1":"283.98"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"288.45","1":"288.45"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"279.89","1":"279.89"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"267.00","1":"267.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"283.99","1":"283.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"280.00","1":"280.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"260.06","1":"260.06"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"252.51","1":"252.51"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"260.11","1":"260.11"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"250.01","1":"250.01"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"260.11","1":"260.11"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"250.01","1":"250.01"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"260.01","1":"260.01"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"252.51","1":"252.51"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"271.44","1":"271.44"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"291.00","1":"291.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"281.99","1":"281.99"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"303.13","1":"303.13"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"320.50","1":"320.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"316.00","1":"316.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"314.90","1":"314.90"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"323.99","1":"323.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"299.70","1":"299.70"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"308.99","1":"308.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"319.99","1":"319.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"298.00","1":"298.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"275.70","1":"275.70"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"295.99","1":"295.99"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"299.66","1":"299.66"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"298.00","1":"298.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"298.00","1":"298.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"298.00","1":"298.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"276.00","1":"276.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"288.99","1":"288.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"298.99","1":"298.99"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"279.00","1":"279.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"259.00","1":"259.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"259.00","1":"259.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"250.00","1":"250.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"241.50","1":"241.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"225.00","1":"225.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"259.42","1":"259.42"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"250.01","1":"250.01"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"241.00","1":"241.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"258.54","1":"258.54"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"277.89","1":"277.89"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"298.00","1":"298.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"320.00","1":"320.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"281.00","1":"281.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"270.60","1":"270.60"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"288.00","1":"288.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"286.50","1":"286.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"260.10","1":"260.10"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"260.00","1":"260.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"268.00","1":"268.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"287.99","1":"287.99"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"290.00","1":"290.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"311.00","1":"311.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"324.00","1":"324.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"318.50","1":"318.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"294.62","1":"294.62"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"316.00","1":"316.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"284.91","1":"284.91"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"263.55","1":"263.55"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"281.89","1":"281.89"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"294.00","1":"294.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"271.95","1":"271.95"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"253.01","1":"253.01"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"237.50","1":"237.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"222.51","1":"222.51"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"210.10","1":"210.10"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"225.85","1":"225.85"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"211.00","1":"211.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"226.83","1":"226.83"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"243.84","1":"243.84"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"262.11","1":"262.11"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"281.76","1":"281.76"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"299.90","1":"299.90"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"277.42","1":"277.42"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"257.00","1":"257.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"233.40","1":"233.40"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"221.50","1":"221.50"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"215.25","1":"215.25"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"231.39","1":"231.39"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"231.39","1":"231.39"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"235.38","1":"235.38"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"235.38","1":"235.38"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"235.38","1":"235.38"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"235.38","1":"235.38"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"226.10","1":"226.10"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"212.00","1":"212.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"227.90","1":"227.90"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"227.90","1":"227.90"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"227.90","1":"227.90"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"244.99","1":"244.99"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"263.36","1":"263.36"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"283.11","1":"283.11"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"304.00","1":"304.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"282.00","1":"282.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"298.00","1":"298.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"266.10","1":"266.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"250.00","1":"250.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"234.01","1":"234.01"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"221.05","1":"221.05"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"237.70","1":"237.70"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"244.08","1":"244.08"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"244.08","1":"244.08"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"262.38","1":"262.38"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"281.33","1":"281.33"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"300.00","1":"300.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"322.00","1":"322.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"300.00","1":"300.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"300.00","1":"300.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"281.10","1":"281.10"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"300.00","1":"300.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"280.50","1":"280.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"264.00","1":"264.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"255.00","1":"255.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"255.00","1":"255.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"274.00","1":"274.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"294.55","1":"294.55"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"272.46","1":"272.46"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"292.89","1":"292.89"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"314.86","1":"314.86"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"324.90","1":"324.90"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"300.53","1":"300.53"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"278.00","1":"278.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"261.61","1":"261.61"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"280.80","1":"280.80"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"265.35","1":"265.35"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"285.25","1":"285.25"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"280.00","1":"280.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"260.00","1":"260.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"261.01","1":"261.01"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"260.00","1":"260.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"265.25","1":"265.25"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"265.00","1":"265.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"265.00","1":"265.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"284.88","1":"284.88"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"275.25","1":"275.25"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"293.61","1":"293.61"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"306.75","1":"306.75"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"310.00","1":"310.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"329.99","1":"329.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"367.50","1":"367.50"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"370.00","1":"370.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"342.25","1":"342.25"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"341.35","1":"341.35"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"364.75","1":"364.75"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"341.25","1":"341.25"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"358.00","1":"358.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"335.33","1":"335.33"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"330.00","1":"330.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"328.00","1":"328.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"332.00","1":"332.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"330.00","1":"330.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"325.00","1":"325.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"300.63","1":"300.63"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"288.54","1":"288.54"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"275.00","1":"275.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"294.99","1":"294.99"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"272.87","1":"272.87"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"270.00","1":"270.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"252.53","1":"252.53"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"270.00","1":"270.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"274.99","1":"274.99"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"260.01","1":"260.01"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"250.55","1":"250.55"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"260.01","1":"260.01"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"260.00","1":"260.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"261.55","1":"261.55"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"260.00","1":"260.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"250.10","1":"250.10"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"240.74","1":"240.74"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"258.78","1":"258.78"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"257.70","1":"257.70"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"242.05","1":"242.05"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"240.07","1":"240.07"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"258.08","1":"258.08"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"240.06","1":"240.06"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"239.03","1":"239.03"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"250.00","1":"250.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"247.25","1":"247.25"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"261.00","1":"261.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"260.70","1":"260.70"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"243.25","1":"243.25"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"246.20","1":"246.20"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"246.00","1":"246.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"245.00","1":"245.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"255.19","1":"255.19"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"250.01","1":"250.01"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"251.01","1":"251.01"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"251.01","1":"251.01"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"244.75","1":"244.75"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"244.75","1":"244.75"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"255.50","1":"255.50"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"255.12","1":"255.12"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"255.12","1":"255.12"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"252.19","1":"252.19"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"241.65","1":"241.65"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"259.77","1":"259.77"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"246.57","1":"246.57"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"246.57","1":"246.57"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"246.57","1":"246.57"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"241.33","1":"241.33"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"241.33","1":"241.33"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"242.17","1":"242.17"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"242.17","1":"242.17"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"242.17","1":"242.17"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"242.17","1":"242.17"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"242.17","1":"242.17"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"242.17","1":"242.17"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"260.00","1":"260.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"257.30","1":"257.30"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"257.30","1":"257.30"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"279.86","1":"279.86"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"273.93","1":"273.93"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"276.32","1":"276.32"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"280.14","1":"280.14"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"281.28","1":"281.28"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"289.99","1":"289.99"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"300.00","1":"300.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"282.19","1":"282.19"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"282.72","1":"282.72"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"282.72","1":"282.72"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"277.70","1":"277.70"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"277.05","1":"277.05"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"275.00","1":"275.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"275.00","1":"275.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"275.00","1":"275.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"275.00","1":"275.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"256.34","1":"256.34"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"256.34","1":"256.34"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"256.34","1":"256.34"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"256.34","1":"256.34"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"275.00","1":"275.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"275.00","1":"275.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"277.76","1":"277.76"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"277.76","1":"277.76"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"277.76","1":"277.76"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"261.12","1":"261.12"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"261.12","1":"261.12"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"261.12","1":"261.12"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"261.12","1":"261.12"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"242.98","1":"242.98"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"242.98","1":"242.98"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"242.98","1":"242.98"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"243.57","1":"243.57"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"243.57","1":"243.57"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"245.00","1":"245.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"245.00","1":"245.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"245.00","1":"245.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"245.00","1":"245.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"245.00","1":"245.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"245.00","1":"245.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"245.00","1":"245.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"252.99","1":"252.99"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"242.00","1":"242.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"221.40","1":"221.40"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"243.33","1":"243.33"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"243.33","1":"243.33"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"231.85","1":"231.85"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"231.85","1":"231.85"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"247.00","1":"247.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"226.09","1":"226.09"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"208.46","1":"208.46"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"208.46","1":"208.46"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"208.46","1":"208.46"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"208.46","1":"208.46"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"208.46","1":"208.46"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"210.25","1":"210.25"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"210.25","1":"210.25"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"210.25","1":"210.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"210.25","1":"210.25"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"210.25","1":"210.25"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"230.95","1":"230.95"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"230.95","1":"230.95"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"230.95","1":"230.95"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"230.95","1":"230.95"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"230.95","1":"230.95"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"249.60","1":"249.60"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"274.56","1":"274.56"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"300.36","1":"300.36"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"300.36","1":"300.36"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"271.96","1":"271.96"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"271.96","1":"271.96"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"271.96","1":"271.96"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"270.00","1":"270.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"268.22","1":"268.22"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"250.00","1":"250.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"241.82","1":"241.82"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"241.82","1":"241.82"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"241.82","1":"241.82"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"241.82","1":"241.82"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"241.82","1":"241.82"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"241.82","1":"241.82"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"260.00","1":"260.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"250.05","1":"250.05"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"250.05","1":"250.05"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"264.99","1":"264.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"250.24","1":"250.24"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"251.00","1":"251.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"251.00","1":"251.00"}]}